Skip to main content

Dynacor Group Inc (TSX: DNG )

5.410 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.570 1.600 1.570 1.570 6,650 +0.01(+0.64%)
Nov 27, 2015 1.560 1.600 1.560 1.560 8,600 -0.06(-3.70%)
Nov 26, 2015 1.580 1.640 1.580 1.620 39,320 +0.08(+5.19%)
Nov 25, 2015 1.570 1.580 1.540 1.540 4,600 -0.04(-2.53%)
Nov 24, 2015 1.600 1.600 1.540 1.580 7,406 -0.02(-1.25%)
Nov 23, 2015 1.600 1.570 1.600 12,396 +0.01(+0.63%)
Nov 20, 2015 1.590 1.620 1.580 1.590 14,320 +0.00(+0.00%)
Nov 19, 2015 1.580 1.600 1.560 1.590 13,800 +0.03(+1.92%)
Nov 18, 2015 1.530 1.560 1.510 1.560 25,873 +0.01(+0.65%)
Nov 17, 2015 1.610 1.610 1.540 1.550 38,061 -0.06(-3.73%)
Nov 16, 2015 1.640 1.640 1.600 1.610 8,100 +0.01(+0.63%)
Nov 13, 2015 1.590 1.600 1.530 1.600 15,850 +0.03(+1.91%)
Nov 12, 2015 1.570 1.570 1.550 1.570 0 +0.00(+0.00%)
Nov 11, 2015 1.650 1.650 1.570 1.570 20,611 -0.07(-4.27%)
Nov 10, 2015 1.650 1.670 1.640 1.640 59,915 +0.04(+2.50%)
Nov 09, 2015 1.650 1.650 1.600 1.600 10,150 -0.05(-3.03%)
Nov 06, 2015 1.620 1.660 1.580 1.650 22,000 +0.01(+0.61%)
Nov 05, 2015 1.650 1.670 1.640 1.640 31,650 -0.02(-1.20%)
Nov 04, 2015 1.730 1.730 1.660 1.660 10,338 -0.09(-5.14%)
Nov 03, 2015 1.790 1.810 1.740 1.750 8,680 -0.01(-0.57%)
Nov 02, 2015 1.760 1.760 1.730 1.760 2,947 +0.01(+0.57%)
Oct 30, 2015 1.820 1.830 1.720 1.750 27,465 -0.11(-5.91%)
Oct 29, 2015 1.830 1.860 1.810 1.860 8,840 +0.01(+0.54%)
Oct 28, 2015 1.810 1.900 1.810 1.850 7,250 +0.04(+2.21%)
Oct 27, 2015 1.800 1.810 1.800 1.810 6,255 +0.02(+1.12%)
Oct 26, 2015 1.790 1.800 1.760 1.790 4,800 +0.03(+1.70%)
Oct 23, 2015 1.790 1.810 1.710 1.760 20,613 +0.00(+0.00%)
Oct 22, 2015 1.830 1.830 1.760 1.760 11,632 -0.05(-2.76%)
Oct 21, 2015 1.840 1.840 1.810 1.810 40,003 -0.02(-1.09%)
Oct 20, 2015 1.860 1.860 1.830 1.830 16,279 +0.01(+0.55%)
Oct 19, 2015 1.860 1.860 1.810 1.820 22,132 -0.06(-3.19%)
Oct 16, 2015 1.970 1.980 1.880 1.880 62,456 -0.07(-3.59%)
Oct 15, 2015 1.860 1.950 1.860 1.950 52,678 +0.10(+5.41%)
Oct 14, 2015 1.830 1.870 1.820 1.850 28,340 +0.08(+4.52%)
Oct 13, 2015 1.840 1.840 1.770 1.770 39,530 -0.05(-2.75%)
Oct 09, 2015 1.820 1.820 1.820 0 +0.05(+2.82%)
Oct 08, 2015 1.700 1.770 1.700 1.770 26,540 +0.07(+4.12%)
Oct 07, 2015 1.700 1.720 1.660 1.700 13,200 +0.02(+1.19%)
Oct 06, 2015 1.610 1.680 1.610 1.680 39,400 +0.05(+3.07%)
Oct 05, 2015 1.630 1.570 1.630 14,697 +0.06(+3.82%)
Oct 02, 2015 1.480 1.620 1.480 1.570 31,800 +0.11(+7.53%)
Oct 01, 2015 1.510 1.510 1.460 1.460 35,791 -0.06(-3.95%)
Sep 30, 2015 1.560 1.560 1.500 1.520 25,000 -0.03(-1.94%)
Sep 29, 2015 1.570 1.580 1.550 1.550 10,300 +0.03(+1.97%)
Sep 28, 2015 1.520 1.530 1.520 1.520 5,701 +0.00(+0.00%)
Sep 25, 2015 1.550 1.550 1.520 1.520 10,750 +0.00(+0.00%)
Sep 24, 2015 1.510 1.540 1.510 1.520 8,000 -0.01(-0.65%)
Sep 23, 2015 1.550 1.550 1.500 1.530 15,375 -0.03(-1.92%)
Sep 22, 2015 1.560 1.560 1.550 1.560 11,400 -0.03(-1.89%)
Sep 21, 2015 1.630 1.650 1.590 1.590 20,200 -0.03(-1.85%)
Sep 18, 2015 1.560 1.620 1.560 1.620 13,600 +0.02(+1.25%)
Sep 17, 2015 1.530 1.600 1.530 1.600 34,066 +0.10(+6.67%)
Sep 16, 2015 1.500 1.530 1.500 1.500 26,000 +0.04(+2.74%)
Sep 15, 2015 1.480 1.520 1.450 1.460 34,347 +0.00(+0.00%)
Sep 14, 2015 1.490 1.490 1.460 1.460 2,275 +0.00(+0.00%)
Sep 11, 2015 1.490 1.490 1.460 1.460 22,486 -0.01(-0.68%)
Sep 10, 2015 1.470 1.500 1.470 1.470 7,900 +0.02(+1.38%)
Sep 09, 2015 1.570 1.570 1.450 1.450 12,285 -0.11(-7.05%)
Sep 08, 2015 1.650 1.650 1.540 1.560 35,650 +0.01(+0.65%)
Sep 04, 2015 1.550 1.550 1.550 0 +0.08(+5.44%)
Sep 03, 2015 1.410 1.470 1.380 1.470 45,570 +0.05(+3.52%)
Sep 02, 2015 1.420 1.420 1.400 1.420 6,400 +0.02(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.