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

Dynacor Group Inc (TSX: DNG )

5.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 1.770 1.820 1.760 1.800 37,013 +0.03(+1.69%)
Nov 27, 2020 1.760 1.800 1.760 1.770 32,679 -0.02(-1.12%)
Nov 26, 2020 1.800 1.810 1.770 1.790 20,690 +0.01(+0.56%)
Nov 25, 2020 1.720 1.810 1.720 1.780 22,910 +0.07(+4.09%)
Nov 24, 2020 1.700 1.750 1.700 1.710 56,506 -0.03(-1.72%)
Nov 23, 2020 1.840 1.850 1.640 1.740 238,070 -0.08(-4.40%)
Nov 20, 2020 1.820 1.830 1.800 1.820 19,324 +0.05(+2.82%)
Nov 19, 2020 1.830 1.830 1.760 1.770 48,552 -0.06(-3.28%)
Nov 18, 2020 1.880 1.880 1.830 1.830 41,666 -0.11(-5.67%)
Nov 17, 2020 1.870 1.940 1.830 1.940 30,950 +0.07(+3.74%)
Nov 16, 2020 1.920 1.920 1.870 1.870 76,770 -0.05(-2.60%)
Nov 13, 2020 1.950 1.950 1.910 1.920 36,960 +0.01(+0.52%)
Nov 12, 2020 1.900 1.940 1.900 1.910 34,100 +0.03(+1.60%)
Nov 11, 2020 1.880 1.900 1.840 1.880 16,850 +0.03(+1.62%)
Nov 10, 2020 1.840 1.850 1.830 1.850 44,228 +0.00(+0.00%)
Nov 09, 2020 1.890 1.890 1.820 1.850 74,679 -0.03(-1.60%)
Nov 06, 2020 1.840 1.880 1.830 1.880 24,861 +0.04(+2.17%)
Nov 05, 2020 1.780 1.850 1.770 1.840 125,373 +0.07(+3.95%)
Nov 04, 2020 1.780 1.780 1.770 1.770 32,644 -0.03(-1.67%)
Nov 03, 2020 1.810 1.870 1.800 1.800 72,909 +0.00(+0.00%)
Nov 02, 2020 1.790 1.800 1.790 1.800 25,538 +0.05(+2.86%)
Oct 30, 2020 1.770 1.770 1.750 1.750 14,469 -0.02(-1.13%)
Oct 29, 2020 1.690 1.790 1.690 1.770 12,600 +0.08(+4.73%)
Oct 28, 2020 1.780 1.780 1.680 1.690 118,205 -0.11(-6.11%)
Oct 27, 2020 1.800 1.810 1.770 1.800 54,079 -0.01(-0.55%)
Oct 26, 2020 1.820 1.830 1.800 1.810 49,906 -0.03(-1.63%)
Oct 23, 2020 1.850 1.850 1.830 1.840 17,055 -0.02(-1.08%)
Oct 22, 2020 1.850 1.870 1.850 1.860 13,739 -0.01(-0.53%)
Oct 21, 2020 1.860 1.870 1.820 1.870 64,746 +0.00(+0.00%)
Oct 20, 2020 1.860 1.880 1.860 1.870 41,900 +0.02(+1.08%)
Oct 19, 2020 1.860 1.890 1.850 1.850 24,788 +0.00(+0.00%)
Oct 16, 2020 1.860 1.870 1.810 1.850 46,400 -0.02(-1.07%)
Oct 15, 2020 1.880 1.880 1.830 1.870 28,394 -0.02(-1.06%)
Oct 14, 2020 1.800 1.930 1.800 1.890 73,204 +0.08(+4.42%)
Oct 13, 2020 1.850 1.850 1.770 1.810 57,838 -0.04(-2.16%)
Oct 09, 2020 1.850 1.850 1.850 0 -0.04(-2.12%)
Oct 08, 2020 1.890 1.900 1.860 1.890 17,736 +0.02(+1.07%)
Oct 07, 2020 1.900 1.900 1.870 1.870 26,733 -0.03(-1.58%)
Oct 06, 2020 1.960 1.960 1.900 1.900 21,129 -0.03(-1.55%)
Oct 05, 2020 1.940 1.970 1.930 1.930 26,582 +0.01(+0.52%)
Oct 02, 2020 1.900 1.920 1.890 1.920 8,500 +0.00(+0.00%)
Oct 01, 2020 1.940 1.940 1.910 1.920 12,200 +0.01(+0.52%)
Sep 30, 2020 1.920 1.920 1.880 1.910 9,558 -0.02(-1.04%)
Sep 29, 2020 1.900 1.930 1.890 1.930 25,752 +0.03(+1.58%)
Sep 28, 2020 1.880 1.900 1.880 1.900 15,416 +0.04(+2.15%)
Sep 25, 2020 1.840 1.880 1.840 1.860 12,325 +0.02(+1.09%)
Sep 24, 2020 1.880 1.880 1.800 1.840 55,640 -0.02(-1.08%)
Sep 23, 2020 1.930 1.930 1.780 1.860 74,022 -0.05(-2.62%)
Sep 22, 2020 1.930 1.960 1.900 1.910 56,553 +0.00(+0.00%)
Sep 21, 2020 1.950 1.950 1.900 1.910 58,313 -0.05(-2.55%)
Sep 18, 2020 1.980 1.980 1.960 1.960 5,324 +0.01(+0.51%)
Sep 17, 2020 1.970 1.980 1.940 1.950 41,137 -0.02(-1.02%)
Sep 16, 2020 2.000 2.000 1.960 1.970 36,538 +0.00(+0.00%)
Sep 15, 2020 1.990 2.050 1.970 1.970 59,097 -0.01(-0.51%)
Sep 14, 2020 1.950 2.010 1.950 1.980 80,328 +0.02(+1.02%)
Sep 11, 2020 1.960 1.980 1.940 1.960 11,172 -0.01(-0.51%)
Sep 10, 2020 1.980 2.000 1.970 1.970 40,164 +0.00(+0.00%)
Sep 09, 2020 2.000 2.010 1.930 1.970 24,136 +0.00(+0.00%)
Sep 08, 2020 2.000 2.020 1.940 1.970 54,217 -0.03(-1.50%)
Sep 04, 2020 2.000 2.000 2.000 0 -0.01(-0.50%)
Sep 03, 2020 2.060 2.060 2.010 2.010 53,592 -0.06(-2.90%)
Sep 02, 2020 2.020 2.090 2.020 2.070 9,719 +0.03(+1.47%)
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.