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 (%)
Dec 31, 2014 1.620 1.620 1.620 0 -0.02(-1.22%)
Dec 30, 2014 1.650 1.680 1.640 1.640 24,556 +0.01(+0.61%)
Dec 29, 2014 1.610 1.630 1.600 1.630 18,779 +0.00(+0.00%)
Dec 24, 2014 1.630 1.630 1.630 0 +0.01(+0.62%)
Dec 23, 2014 1.600 1.620 1.590 1.620 23,000 +0.03(+1.89%)
Dec 22, 2014 1.620 1.630 1.590 1.590 30,500 -0.05(-3.05%)
Dec 19, 2014 1.560 1.650 1.560 1.640 197,438 +0.05(+3.14%)
Dec 18, 2014 1.560 1.590 1.510 1.590 55,075 -0.03(-1.85%)
Dec 17, 2014 1.590 1.630 1.560 1.620 24,680 +0.06(+3.85%)
Dec 16, 2014 1.560 1.560 22,643 +0.01(+0.65%)
Dec 15, 2014 1.610 1.620 1.550 1.550 36,940 -0.06(-3.73%)
Dec 12, 2014 1.640 1.650 1.610 1.610 36,400 -0.02(-1.23%)
Dec 11, 2014 1.620 1.660 1.580 1.630 154,850 +0.02(+1.24%)
Dec 10, 2014 1.590 1.620 1.570 1.610 34,928 +0.01(+0.63%)
Dec 09, 2014 1.490 1.600 1.480 1.600 116,251 +0.11(+7.38%)
Dec 08, 2014 1.520 1.520 1.480 1.490 57,900 -0.05(-3.25%)
Dec 05, 2014 1.500 1.540 1.500 1.540 46,291 +0.01(+0.65%)
Dec 04, 2014 1.500 1.540 1.500 1.530 35,712 +0.02(+1.32%)
Dec 03, 2014 1.500 1.520 1.500 1.510 35,736 +0.02(+1.34%)
Dec 02, 2014 1.510 1.530 1.490 1.490 28,354 -0.06(-3.87%)
Dec 01, 2014 1.550 1.560 1.550 1.550 18,148 +0.01(+0.65%)
Nov 28, 2014 1.560 1.580 1.540 1.540 19,796 -0.06(-3.75%)
Nov 27, 2014 1.580 1.630 1.570 1.600 21,801 +0.05(+3.23%)
Nov 26, 2014 1.580 1.590 1.550 1.550 16,372 -0.02(-1.27%)
Nov 25, 2014 1.590 1.650 1.570 1.570 30,899 -0.03(-1.88%)
Nov 24, 2014 1.540 1.620 1.540 1.600 18,235 +0.01(+0.63%)
Nov 21, 2014 1.550 1.620 1.550 1.590 27,084 +0.04(+2.58%)
Nov 20, 2014 1.530 1.550 1.530 1.550 18,300 +0.02(+1.31%)
Nov 19, 2014 1.540 1.560 1.510 1.530 42,003 -0.02(-1.29%)
Nov 18, 2014 1.540 1.560 1.540 1.550 27,590 +0.01(+0.65%)
Nov 17, 2014 1.550 1.550 1.520 1.540 37,000 -0.03(-1.91%)
Nov 14, 2014 1.570 1.590 1.530 1.570 15,750 -0.03(-1.88%)
Nov 13, 2014 1.590 1.600 1.590 1.600 1,000 +0.00(+0.00%)
Nov 12, 2014 1.560 1.600 1.560 1.600 32,646 +0.04(+2.56%)
Nov 11, 2014 1.540 1.560 1.490 1.560 17,164 +0.02(+1.30%)
Nov 10, 2014 1.530 1.540 1.530 1.540 2,193 +0.00(+0.00%)
Nov 07, 2014 1.420 1.540 1.420 1.540 35,718 +0.11(+7.69%)
Nov 06, 2014 1.460 1.460 1.410 1.430 19,133 -0.03(-2.05%)
Nov 05, 2014 1.500 1.510 1.460 1.460 36,145 -0.04(-2.67%)
Nov 04, 2014 1.520 1.530 1.500 1.500 37,000 -0.02(-1.32%)
Nov 03, 2014 1.500 1.550 1.500 1.520 23,648 -0.04(-2.56%)
Oct 31, 2014 1.520 1.580 1.500 1.560 47,632 -0.04(-2.80%)
Oct 30, 2014 1.620 1.620 1.590 1.605 66,167 -0.02(-0.93%)
Oct 29, 2014 1.680 1.610 1.620 38,101 -0.06(-3.57%)
Oct 28, 2014 1.660 1.680 1.630 1.680 30,558 +0.00(+0.00%)
Oct 27, 2014 1.700 1.700 1.680 1.680 28,105 -0.04(-2.33%)
Oct 24, 2014 1.700 1.720 1.700 1.720 30,449 +0.02(+1.18%)
Oct 23, 2014 1.670 1.700 1.670 1.700 59,674 +0.02(+1.19%)
Oct 22, 2014 1.690 1.700 1.680 1.680 85,962 -0.03(-1.75%)
Oct 21, 2014 1.710 1.710 1.700 1.710 32,176 +0.01(+0.59%)
Oct 20, 2014 1.710 1.710 1.700 1.700 12,280 +0.00(+0.00%)
Oct 17, 2014 1.710 1.730 1.700 1.700 43,205 -0.01(-0.58%)
Oct 16, 2014 1.690 1.710 1.690 1.710 45,908 +0.01(+0.59%)
Oct 15, 2014 1.700 1.720 1.670 1.700 43,468 -0.01(-0.58%)
Oct 14, 2014 1.700 1.720 1.670 1.710 63,299 +0.01(+0.59%)
Oct 10, 2014 1.700 1.700 1.700 0 -0.02(-1.16%)
Oct 09, 2014 1.700 1.720 1.700 1.720 20,876 +0.02(+1.18%)
Oct 08, 2014 1.700 1.700 1.690 1.700 10,800 -0.02(-1.16%)
Oct 07, 2014 1.720 1.750 1.720 1.720 25,475 +0.00(+0.00%)
Oct 06, 2014 1.680 1.720 1.680 1.720 15,950 +0.01(+0.58%)
Oct 03, 2014 1.710 1.730 1.690 1.710 43,085 -0.01(-0.58%)
Oct 02, 2014 1.680 1.720 1.680 1.720 17,400 +0.01(+0.58%)
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.