Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.190 2.200 2.140 2.170 19,409 -0.03(-1.36%)
Nov 29, 2016 2.140 2.210 2.120 2.200 26,600 -0.06(-2.65%)
Nov 28, 2016 2.070 2.270 2.060 2.260 38,000 +0.20(+9.71%)
Nov 25, 2016 2.120 2.130 2.050 2.060 61,567 -0.06(-2.83%)
Nov 24, 2016 2.150 2.150 2.120 2.120 16,101 -0.04(-1.85%)
Nov 23, 2016 2.270 2.270 2.110 2.160 48,830 -0.11(-4.85%)
Nov 22, 2016 2.390 2.390 2.270 2.270 35,132 -0.05(-2.16%)
Nov 21, 2016 2.380 2.530 2.320 2.320 35,119 -0.07(-2.93%)
Nov 18, 2016 2.470 2.470 2.270 2.390 28,395 +0.00(+0.00%)
Nov 17, 2016 2.390 2.480 2.330 2.390 32,800 +0.02(+0.84%)
Nov 16, 2016 2.340 2.460 2.320 2.370 44,218 +0.05(+2.16%)
Nov 15, 2016 2.200 2.450 2.200 2.320 59,896 +0.12(+5.45%)
Nov 14, 2016 2.220 2.230 2.040 2.200 131,245 -0.06(-2.65%)
Nov 11, 2016 2.340 2.440 2.160 2.260 174,095 -0.09(-3.83%)
Nov 10, 2016 2.590 2.600 2.330 2.350 136,179 -0.17(-6.75%)
Nov 09, 2016 2.630 2.650 2.510 2.520 40,890 +0.03(+1.20%)
Nov 08, 2016 2.540 2.550 2.470 2.490 56,508 -0.05(-1.97%)
Nov 07, 2016 2.400 2.560 2.400 2.540 50,934 +0.00(+0.00%)
Nov 04, 2016 2.680 2.680 2.520 2.540 25,137 -0.05(-1.93%)
Nov 03, 2016 2.490 2.600 2.440 2.590 57,770 +0.11(+4.44%)
Nov 02, 2016 2.580 2.580 2.370 2.480 99,972 -0.04(-1.59%)
Nov 01, 2016 2.570 2.630 2.490 2.520 63,006 -0.01(-0.40%)
Oct 31, 2016 2.600 2.600 2.480 2.530 49,936 -0.06(-2.32%)
Oct 28, 2016 2.650 2.690 2.560 2.590 26,500 -0.08(-3.00%)
Oct 27, 2016 2.720 2.730 2.630 2.670 24,355 +0.01(+0.38%)
Oct 26, 2016 2.650 2.720 2.640 2.660 55,985 +0.02(+0.76%)
Oct 25, 2016 2.600 2.670 2.600 2.640 40,033 +0.10(+3.94%)
Oct 24, 2016 2.780 2.780 2.530 2.540 64,222 -0.14(-5.22%)
Oct 21, 2016 2.730 2.770 2.680 2.680 38,314 -0.02(-0.74%)
Oct 20, 2016 2.710 2.790 2.650 2.700 32,021 -0.01(-0.37%)
Oct 19, 2016 2.730 2.780 2.620 2.710 64,728 +0.03(+1.12%)
Oct 18, 2016 2.730 2.760 2.660 2.680 27,716 -0.04(-1.47%)
Oct 17, 2016 2.630 2.750 2.630 2.720 32,740 +0.12(+4.62%)
Oct 14, 2016 2.750 2.800 2.600 2.600 37,165 -0.09(-3.35%)
Oct 13, 2016 2.750 2.760 2.600 2.690 36,016 +0.00(+0.00%)
Oct 12, 2016 2.680 2.880 2.680 2.690 45,431 +0.01(+0.37%)
Oct 11, 2016 2.760 2.760 2.640 2.680 46,545 -0.04(-1.47%)
Oct 07, 2016 2.720 2.720 2.720 0 +0.23(+9.24%)
Oct 06, 2016 2.760 2.760 2.450 2.490 265,899 -0.26(-9.45%)
Oct 05, 2016 3.000 3.000 2.750 2.750 154,582 -0.24(-8.03%)
Oct 04, 2016 3.020 3.040 2.920 2.990 55,787 -0.05(-1.64%)
Oct 03, 2016 3.060 3.170 3.030 3.040 17,259 +0.01(+0.33%)
Sep 30, 2016 3.170 3.170 2.980 3.030 55,730 +0.00(+0.00%)
Sep 29, 2016 3.010 3.050 2.980 3.030 22,470 +0.00(+0.00%)
Sep 28, 2016 2.990 3.160 2.970 3.030 30,041 +0.03(+1.00%)
Sep 27, 2016 3.000 3.050 2.920 3.000 50,748 -0.04(-1.32%)
Sep 26, 2016 3.140 3.140 2.970 3.040 44,938 -0.01(-0.33%)
Sep 23, 2016 3.190 3.190 3.040 3.050 90,238 -0.09(-2.87%)
Sep 22, 2016 3.180 3.180 3.110 3.140 31,969 -0.01(-0.32%)
Sep 21, 2016 3.110 3.220 3.110 3.150 71,125 +0.00(+0.00%)
Sep 20, 2016 3.160 3.220 3.130 3.150 30,697 +0.00(+0.00%)
Sep 19, 2016 3.250 3.250 3.150 3.150 70,362 -0.10(-3.08%)
Sep 16, 2016 3.340 3.340 3.160 3.250 52,554 -0.09(-2.69%)
Sep 15, 2016 3.250 3.450 3.250 3.340 42,942 +0.13(+4.05%)
Sep 14, 2016 3.260 3.335 3.210 3.210 25,262 -0.04(-1.23%)
Sep 13, 2016 3.420 3.420 3.170 3.250 50,350 -0.12(-3.56%)
Sep 12, 2016 3.280 3.400 3.200 3.370 85,538 +0.10(+3.06%)
Sep 09, 2016 3.370 3.430 3.270 3.270 32,065 -0.11(-3.25%)
Sep 08, 2016 3.440 3.490 3.380 3.380 35,889 -0.07(-2.03%)
Sep 07, 2016 3.500 3.500 3.410 3.450 47,651 -0.03(-0.86%)
Sep 06, 2016 3.530 3.710 3.410 3.480 159,094 -0.04(-1.14%)
Sep 02, 2016 3.520 3.520 3.520 0 +0.16(+4.76%)
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.