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

Dynacor Group Inc (TSX: DNG )

5.430 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2018 1.710 1.710 1.710 0 +0.01(+0.59%)
Dec 28, 2018 1.710 1.710 1.700 1.700 22,000 +0.00(+0.00%)
Dec 27, 2018 1.720 1.720 1.680 1.700 86,780 -0.01(-0.58%)
Dec 24, 2018 1.710 1.710 1.710 0 +0.04(+2.40%)
Dec 21, 2018 1.690 1.710 1.660 1.670 54,101 +0.01(+0.60%)
Dec 20, 2018 1.610 1.690 1.610 1.660 65,979 +0.05(+3.11%)
Dec 19, 2018 1.600 1.630 1.600 1.610 55,600 +0.02(+1.26%)
Dec 18, 2018 1.580 1.590 1.580 1.590 28,075 -0.01(-0.63%)
Dec 17, 2018 1.590 1.600 1.570 1.600 36,222 +0.01(+0.63%)
Dec 14, 2018 1.570 1.600 1.570 1.590 11,300 +0.02(+1.27%)
Dec 13, 2018 1.560 1.570 1.560 1.570 22,560 +0.00(+0.00%)
Dec 12, 2018 1.510 1.570 1.510 1.570 41,090 +0.06(+3.97%)
Dec 11, 2018 1.470 1.520 1.470 1.510 37,650 +0.03(+2.03%)
Dec 10, 2018 1.500 1.520 1.460 1.480 83,800 -0.01(-0.67%)
Dec 07, 2018 1.470 1.500 1.450 1.490 59,100 +0.03(+2.05%)
Dec 06, 2018 1.460 1.510 1.450 1.460 36,987 +0.00(+0.00%)
Dec 05, 2018 1.420 1.460 1.420 1.460 38,730 +0.03(+2.10%)
Dec 04, 2018 1.450 1.450 1.420 1.430 23,900 -0.02(-1.38%)
Dec 03, 2018 1.470 1.480 1.450 1.450 64,580 +0.00(+0.00%)
Nov 30, 2018 1.450 1.460 1.450 1.450 22,834 +0.02(+1.40%)
Nov 29, 2018 1.460 1.480 1.420 1.430 16,169 -0.04(-2.72%)
Nov 28, 2018 1.440 1.470 1.420 1.470 42,050 +0.03(+2.08%)
Nov 27, 2018 1.450 1.460 1.430 1.440 27,412 -0.01(-0.69%)
Nov 26, 2018 1.500 1.500 1.450 1.450 37,335 -0.08(-5.23%)
Nov 23, 2018 1.490 1.540 1.480 1.530 25,420 +0.03(+2.00%)
Nov 22, 2018 1.470 1.500 1.440 1.500 27,350 +0.03(+2.04%)
Nov 21, 2018 1.460 1.490 1.450 1.470 18,026 +0.00(+0.00%)
Nov 20, 2018 1.460 1.470 1.440 1.470 34,600 -0.03(-2.00%)
Nov 19, 2018 1.450 1.500 1.440 1.500 19,419 +0.05(+3.45%)
Nov 16, 2018 1.460 1.460 1.440 1.450 29,554 +0.00(+0.00%)
Nov 15, 2018 1.450 1.460 1.440 1.450 13,970 -0.01(-0.68%)
Nov 14, 2018 1.450 1.470 1.440 1.460 26,800 +0.01(+0.69%)
Nov 13, 2018 1.460 1.460 1.430 1.450 23,323 +0.00(+0.00%)
Nov 12, 2018 1.490 1.500 1.410 1.450 37,400 -0.09(-5.84%)
Nov 09, 2018 1.520 1.540 1.520 1.540 12,575 +0.00(+0.00%)
Nov 08, 2018 1.540 1.540 1.520 1.540 21,250 +0.00(+0.00%)
Nov 07, 2018 1.570 1.570 1.520 1.540 18,900 +0.00(+0.00%)
Nov 06, 2018 1.560 1.560 1.530 1.540 10,300 -0.03(-1.91%)
Nov 05, 2018 1.580 1.590 1.560 1.570 6,705 -0.02(-1.26%)
Nov 02, 2018 1.600 1.600 1.580 1.590 11,799 -0.01(-0.63%)
Nov 01, 2018 1.580 1.600 1.570 1.600 11,433 +0.03(+1.91%)
Oct 31, 2018 1.540 1.570 1.520 1.570 29,225 +0.02(+1.29%)
Oct 30, 2018 1.550 1.550 1.500 1.550 43,420 +0.02(+1.31%)
Oct 29, 2018 1.530 1.540 1.500 1.530 20,500 +0.00(+0.00%)
Oct 26, 2018 1.550 1.560 1.490 1.530 85,920 -0.03(-1.92%)
Oct 25, 2018 1.560 1.570 1.540 1.560 25,500 +0.00(+0.00%)
Oct 24, 2018 1.580 1.600 1.560 1.560 13,600 -0.02(-1.27%)
Oct 23, 2018 1.530 1.580 1.530 1.580 14,825 +0.03(+1.94%)
Oct 22, 2018 1.580 1.590 1.550 1.550 30,200 -0.06(-3.73%)
Oct 19, 2018 1.620 1.640 1.610 1.610 17,400 -0.03(-1.83%)
Oct 18, 2018 1.650 1.650 1.600 1.640 18,400 -0.03(-1.80%)
Oct 17, 2018 1.670 1.680 1.640 1.670 38,670 +0.00(+0.00%)
Oct 16, 2018 1.650 1.670 1.610 1.670 24,044 +0.00(+0.00%)
Oct 15, 2018 1.630 1.670 1.610 1.670 25,172 +0.04(+2.45%)
Oct 12, 2018 1.630 1.640 1.610 1.630 9,300 +0.01(+0.62%)
Oct 11, 2018 1.530 1.620 1.530 1.620 30,447 +0.10(+6.58%)
Oct 10, 2018 1.510 1.530 1.510 1.520 15,200 +0.02(+1.33%)
Oct 09, 2018 1.560 1.560 1.500 1.500 50,875 -0.05(-3.23%)
Oct 05, 2018 1.550 1.550 1.550 0 -0.02(-1.27%)
Oct 04, 2018 1.580 1.590 1.550 1.570 37,100 -0.03(-1.88%)
Oct 03, 2018 1.570 1.600 1.550 1.600 13,000 +0.04(+2.56%)
Oct 02, 2018 1.580 1.600 1.550 1.560 58,060 -0.03(-1.89%)
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.