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, 2021 3.060 3.080 3.000 3.040 34,413 +0.01(+0.33%)
Nov 29, 2021 3.000 3.030 2.930 3.030 28,211 +0.08(+2.71%)
Nov 26, 2021 3.070 3.070 2.740 2.950 67,065 -0.12(-3.91%)
Nov 25, 2021 3.070 3.080 3.050 3.070 21,219 -0.02(-0.65%)
Nov 24, 2021 3.070 3.090 3.020 3.090 13,617 -0.01(-0.32%)
Nov 23, 2021 3.170 3.170 3.050 3.100 43,336 -0.02(-0.64%)
Nov 22, 2021 3.120 3.190 3.100 3.120 64,717 +0.02(+0.65%)
Nov 19, 2021 3.240 3.290 3.100 3.100 70,261 -0.14(-4.32%)
Nov 18, 2021 3.120 3.240 3.200 3.240 66,532 +0.12(+3.85%)
Nov 17, 2021 3.130 3.130 3.110 3.120 26,246 -0.01(-0.32%)
Nov 16, 2021 3.120 3.160 3.110 3.130 34,854 +0.02(+0.64%)
Nov 15, 2021 3.120 3.120 3.050 3.110 20,747 +0.01(+0.32%)
Nov 12, 2021 3.120 3.120 3.070 3.100 21,580 +0.00(+0.00%)
Nov 11, 2021 2.990 3.100 2.960 3.100 46,905 +0.19(+6.53%)
Nov 10, 2021 2.920 2.910 76,948 +0.00(+0.00%)
Nov 09, 2021 2.850 2.910 2.840 2.910 22,225 +0.01(+0.34%)
Nov 08, 2021 2.920 2.940 2.880 2.900 9,272 +0.00(+0.00%)
Nov 05, 2021 2.950 2.960 2.870 2.900 13,200 -0.04(-1.36%)
Nov 04, 2021 2.930 2.950 2.920 2.940 31,144 +0.04(+1.38%)
Nov 03, 2021 2.840 2.900 2.810 2.900 18,600 +0.06(+2.11%)
Nov 02, 2021 2.770 2.840 2.750 2.840 19,861 +0.07(+2.53%)
Nov 01, 2021 2.870 2.780 2.770 2.770 8,232 -0.01(-0.36%)
Oct 29, 2021 2.840 2.840 2.750 2.780 33,341 -0.06(-2.11%)
Oct 28, 2021 2.890 2.890 2.840 2.840 750 -0.03(-1.05%)
Oct 27, 2021 2.830 2.880 2.820 2.870 13,020 +0.01(+0.35%)
Oct 26, 2021 2.830 2.860 2.860 11,228 +0.03(+1.06%)
Oct 25, 2021 2.850 2.850 2.820 2.830 11,020 +0.00(+0.00%)
Oct 22, 2021 2.910 2.910 2.820 2.830 9,229 -0.02(-0.70%)
Oct 21, 2021 2.850 2.980 2.850 2.850 15,306 -0.03(-1.04%)
Oct 20, 2021 2.760 3.000 2.710 2.880 81,148 +0.10(+3.60%)
Oct 19, 2021 2.760 2.780 2.750 2.780 9,272 +0.00(+0.00%)
Oct 18, 2021 2.790 2.800 2.750 2.780 7,751 +0.01(+0.36%)
Oct 15, 2021 2.800 2.800 2.750 2.770 4,005 -0.03(-1.07%)
Oct 14, 2021 2.800 2.800 2.710 2.800 15,674 +0.01(+0.36%)
Oct 13, 2021 2.790 2.800 2.790 2.790 4,801 +0.04(+1.45%)
Oct 12, 2021 2.720 2.790 2.720 2.750 4,171 -0.04(-1.43%)
Oct 08, 2021 2.790 2.790 2.790 0 -0.01(-0.36%)
Oct 07, 2021 2.810 2.810 2.760 2.800 52,429 -0.01(-0.36%)
Oct 06, 2021 2.730 2.840 2.730 2.810 30,525 +0.02(+0.72%)
Oct 05, 2021 2.730 2.790 2.720 2.790 20,490 +0.06(+2.20%)
Oct 04, 2021 2.700 2.740 2.700 2.730 33,451 -0.01(-0.36%)
Oct 01, 2021 2.750 2.750 2.700 2.740 12,590 +0.02(+0.74%)
Sep 30, 2021 2.710 2.820 2.710 2.720 16,261 -0.03(-1.09%)
Sep 29, 2021 2.780 2.780 2.740 2.750 8,736 +0.04(+1.48%)
Sep 28, 2021 2.780 2.780 2.700 2.710 50,730 -0.07(-2.52%)
Sep 27, 2021 2.850 2.850 2.790 2.780 23,600 -0.05(-1.77%)
Sep 24, 2021 2.890 2.890 2.810 2.830 28,274 -0.03(-1.05%)
Sep 23, 2021 2.870 2.880 2.800 2.860 18,609 -0.02(-0.69%)
Sep 22, 2021 2.850 2.890 2.800 2.880 36,425 +0.04(+1.41%)
Sep 21, 2021 2.800 2.840 2.790 2.840 6,795 +0.04(+1.43%)
Sep 20, 2021 2.850 2.850 2.760 2.800 19,953 -0.03(-1.06%)
Sep 17, 2021 2.870 2.870 2.780 2.830 38,045 +0.02(+0.71%)
Sep 16, 2021 2.800 2.840 2.750 2.810 25,557 -0.03(-1.06%)
Sep 15, 2021 2.910 2.910 2.760 2.840 37,443 +0.02(+0.71%)
Sep 14, 2021 2.910 2.910 2.770 2.820 35,384 -0.08(-2.76%)
Sep 13, 2021 2.940 2.940 2.890 2.900 16,938 -0.04(-1.36%)
Sep 10, 2021 2.940 2.960 2.900 2.940 16,049 +0.03(+1.03%)
Sep 09, 2021 2.960 2.960 2.900 2.910 7,882 -0.05(-1.69%)
Sep 08, 2021 2.950 2.980 2.930 2.960 16,830 +0.02(+0.68%)
Sep 07, 2021 2.870 2.940 2.840 2.940 35,539 +0.05(+1.73%)
Sep 03, 2021 2.890 2.890 2.890 0 +0.02(+0.70%)
Sep 02, 2021 2.900 2.900 2.840 2.870 16,933 +0.01(+0.35%)
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.