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, 2017 1.830 1.830 1.800 1.820 19,360 -0.02(-1.09%)
Nov 29, 2017 1.800 1.840 1.800 1.840 30,200 +0.04(+2.22%)
Nov 28, 2017 1.830 1.850 1.800 1.800 35,139 -0.05(-2.70%)
Nov 27, 2017 1.870 1.880 1.820 1.850 30,804 -0.01(-0.54%)
Nov 24, 2017 1.860 1.890 1.850 1.860 28,750 -0.02(-1.06%)
Nov 23, 2017 1.870 1.900 1.860 1.880 7,015 +0.01(+0.53%)
Nov 22, 2017 1.890 1.940 1.870 1.870 86,816 +0.03(+1.63%)
Nov 21, 2017 1.870 1.900 1.840 1.840 37,671 -0.03(-1.60%)
Nov 20, 2017 1.870 1.890 1.860 1.870 18,090 -0.01(-0.53%)
Nov 17, 2017 1.910 1.910 1.830 1.880 43,675 +0.00(+0.00%)
Nov 16, 2017 1.900 1.910 1.870 1.880 6,091 +0.00(+0.00%)
Nov 15, 2017 1.890 1.950 1.860 1.880 26,950 +0.00(+0.00%)
Nov 14, 2017 1.940 1.940 1.880 1.880 40,752 -0.09(-4.57%)
Nov 13, 2017 1.980 1.980 1.910 1.970 16,885 -0.02(-1.01%)
Nov 10, 2017 1.940 1.990 1.940 1.990 12,845 +0.03(+1.53%)
Nov 09, 2017 2.020 2.020 1.960 1.960 10,300 -0.05(-2.49%)
Nov 08, 2017 1.990 2.040 1.990 2.010 5,425 +0.02(+1.01%)
Nov 07, 2017 1.950 2.000 1.930 1.990 26,575 +0.03(+1.53%)
Nov 06, 2017 2.000 2.020 1.950 1.960 17,400 +0.01(+0.51%)
Nov 03, 2017 1.970 1.990 1.950 1.950 28,074 -0.03(-1.52%)
Nov 02, 2017 1.940 2.000 1.940 1.980 10,310 +0.03(+1.54%)
Nov 01, 2017 1.960 1.990 1.950 1.950 13,800 -0.01(-0.51%)
Oct 31, 2017 2.030 2.050 1.930 1.960 62,150 -0.07(-3.45%)
Oct 30, 2017 2.040 2.060 2.010 2.030 22,655 -0.02(-0.98%)
Oct 27, 2017 2.050 2.050 2.000 2.050 46,730 +0.00(+0.00%)
Oct 26, 2017 2.070 2.080 2.030 2.050 39,910 +0.01(+0.49%)
Oct 25, 2017 2.020 2.070 2.010 2.040 45,083 +0.02(+0.99%)
Oct 24, 2017 2.000 2.020 1.970 2.020 21,100 +0.02(+1.00%)
Oct 23, 2017 1.990 2.020 1.920 2.000 41,470 +0.00(+0.00%)
Oct 20, 2017 2.020 2.020 1.950 2.000 13,010 -0.02(-0.99%)
Oct 19, 2017 1.950 2.030 1.950 2.020 29,477 +0.05(+2.54%)
Oct 18, 2017 1.930 1.970 1.900 1.970 18,800 +0.06(+3.14%)
Oct 17, 2017 1.920 1.920 1.880 1.910 13,427 -0.02(-1.04%)
Oct 16, 2017 1.920 1.960 1.910 1.930 19,697 -0.02(-1.03%)
Oct 13, 2017 1.980 1.990 1.940 1.950 28,682 -0.04(-2.01%)
Oct 12, 2017 1.990 1.990 1.980 1.990 4,198 +0.00(+0.00%)
Oct 11, 2017 1.960 1.990 1.960 1.990 7,617 +0.00(+0.00%)
Oct 10, 2017 2.000 2.020 1.960 1.990 28,900 +0.01(+0.51%)
Oct 06, 2017 1.940 1.990 1.940 1.980 23,792 +0.03(+1.54%)
Oct 05, 2017 1.950 1.950 1.930 1.950 19,300 +0.00(+0.00%)
Oct 04, 2017 1.930 1.950 1.920 1.950 36,350 +0.02(+1.04%)
Oct 03, 2017 1.960 1.970 1.930 1.930 59,931 -0.04(-2.03%)
Oct 02, 2017 1.950 1.990 1.940 1.970 60,504 -0.02(-1.01%)
Sep 29, 2017 1.960 2.030 1.950 1.990 14,140 +0.03(+1.53%)
Sep 28, 2017 2.000 2.000 1.950 1.960 23,213 +0.00(+0.00%)
Sep 27, 2017 1.990 1.990 1.960 1.960 4,175 -0.03(-1.51%)
Sep 26, 2017 2.040 2.040 1.980 1.990 34,825 -0.04(-1.97%)
Sep 25, 2017 2.000 2.040 1.960 2.030 65,607 +0.05(+2.53%)
Sep 22, 2017 1.950 1.980 1.950 1.980 6,650 +0.03(+1.54%)
Sep 21, 2017 1.970 1.980 1.940 1.950 22,616 -0.04(-2.01%)
Sep 20, 2017 1.980 1.990 1.960 1.990 21,100 +0.01(+0.51%)
Sep 19, 2017 1.980 2.000 1.980 1.980 15,070 -0.02(-1.00%)
Sep 18, 2017 1.990 2.010 1.950 2.000 17,533 +0.00(+0.00%)
Sep 15, 2017 2.040 2.060 2.000 2.000 28,175 -0.03(-1.48%)
Sep 14, 2017 2.020 2.080 2.010 2.030 17,800 -0.04(-1.93%)
Sep 13, 2017 2.050 2.070 2.020 2.070 22,100 +0.00(+0.00%)
Sep 12, 2017 2.070 2.080 2.030 2.070 14,050 +0.03(+1.47%)
Sep 11, 2017 2.140 2.140 2.040 2.040 44,600 -0.11(-5.12%)
Sep 08, 2017 2.110 2.150 2.080 2.150 39,268 +0.04(+1.90%)
Sep 07, 2017 2.010 2.120 2.010 2.110 74,705 +0.09(+4.46%)
Sep 06, 2017 1.990 2.060 1.990 2.020 19,720 -0.01(-0.49%)
Sep 05, 2017 2.010 2.030 1.980 2.030 30,817 +0.01(+0.50%)
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.