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

Dynacor Group Inc (TSX: DNG )

5.280 -0.060 (-1.12%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 3, 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, 2019 1.660 1.660 1.660 0 +0.00(+0.00%)
Dec 30, 2019 1.710 1.740 1.650 1.660 63,673 -0.03(-1.78%)
Dec 27, 2019 1.750 1.750 1.650 1.690 163,391 -0.07(-3.98%)
Dec 24, 2019 1.760 1.760 1.760 0 +0.02(+1.15%)
Dec 23, 2019 1.710 1.740 1.700 1.740 82,907 +0.03(+1.75%)
Dec 20, 2019 1.720 1.770 1.710 1.710 53,100 -0.02(-1.16%)
Dec 19, 2019 1.740 1.750 1.710 1.730 45,504 -0.02(-1.14%)
Dec 18, 2019 1.780 1.780 1.720 1.750 15,087 -0.03(-1.69%)
Dec 17, 2019 1.750 1.780 1.750 1.780 15,100 +0.00(+0.00%)
Dec 16, 2019 1.760 1.780 1.720 1.780 38,073 +0.01(+0.56%)
Dec 13, 2019 1.680 1.770 1.680 1.770 21,623 +0.06(+3.51%)
Dec 12, 2019 1.720 1.730 1.680 1.710 42,100 -0.02(-1.16%)
Dec 11, 2019 1.730 1.770 1.730 1.730 25,215 +0.00(+0.00%)
Dec 10, 2019 1.730 1.730 1.700 1.730 17,075 -0.01(-0.57%)
Dec 09, 2019 1.760 1.770 1.690 1.740 41,072 -0.01(-0.57%)
Dec 06, 2019 1.770 1.770 1.740 1.750 14,100 -0.02(-1.13%)
Dec 05, 2019 1.770 1.790 1.760 1.770 14,100 -0.01(-0.56%)
Dec 04, 2019 1.770 1.790 1.740 1.780 10,923 +0.02(+1.14%)
Dec 03, 2019 1.720 1.790 1.720 1.760 43,491 +0.06(+3.53%)
Dec 02, 2019 1.680 1.740 1.680 1.700 53,326 +0.04(+2.41%)
Nov 29, 2019 1.680 1.690 1.640 1.660 21,080 -0.02(-1.19%)
Nov 28, 2019 1.650 1.690 1.650 1.680 16,600 +0.04(+2.44%)
Nov 27, 2019 1.610 1.660 1.610 1.640 7,514 +0.02(+1.23%)
Nov 26, 2019 1.650 1.660 1.580 1.620 68,605 -0.04(-2.41%)
Nov 25, 2019 1.660 1.680 1.650 1.660 14,980 +0.00(+0.00%)
Nov 22, 2019 1.700 1.700 1.660 1.660 16,900 -0.04(-2.35%)
Nov 21, 2019 1.760 1.760 1.680 1.700 65,367 +0.00(+0.00%)
Nov 20, 2019 1.700 1.730 1.680 1.700 132,430 +0.05(+3.03%)
Nov 19, 2019 1.620 1.740 1.610 1.650 156,915 +0.01(+0.61%)
Nov 18, 2019 1.650 1.650 1.610 1.640 65,540 +0.00(+0.00%)
Nov 15, 2019 1.580 1.700 1.580 1.640 190,818 +0.13(+8.61%)
Nov 14, 2019 1.520 1.530 1.510 1.510 18,060 +0.00(+0.00%)
Nov 13, 2019 1.530 1.540 1.510 1.510 55,150 -0.01(-0.66%)
Nov 12, 2019 1.530 1.540 1.510 1.520 22,750 -0.01(-0.65%)
Nov 11, 2019 1.550 1.550 1.500 1.530 29,300 -0.02(-1.29%)
Nov 08, 2019 1.520 1.550 1.510 1.550 39,630 +0.03(+1.97%)
Nov 07, 2019 1.550 1.570 1.520 1.520 44,170 -0.03(-1.94%)
Nov 06, 2019 1.590 1.590 1.530 1.550 60,000 -0.03(-1.90%)
Nov 05, 2019 1.620 1.620 1.570 1.580 67,499 -0.05(-3.07%)
Nov 04, 2019 1.640 1.650 1.620 1.630 31,225 +0.00(+0.00%)
Nov 01, 2019 1.630 1.640 1.630 1.630 10,850 +0.00(+0.00%)
Oct 31, 2019 1.640 1.660 1.630 1.630 19,425 +0.00(+0.00%)
Oct 30, 2019 1.640 1.650 1.630 1.630 6,533 -0.01(-0.61%)
Oct 29, 2019 1.670 1.670 1.640 1.640 44,204 -0.03(-1.80%)
Oct 28, 2019 1.730 1.730 1.670 1.670 23,239 +0.00(+0.00%)
Oct 25, 2019 1.710 1.710 1.670 1.670 57,000 -0.01(-0.60%)
Oct 24, 2019 1.710 1.710 1.680 1.680 16,730 -0.07(-4.00%)
Oct 23, 2019 1.660 1.750 1.660 1.750 14,900 +0.08(+4.79%)
Oct 22, 2019 1.680 1.680 1.650 1.670 11,799 -0.02(-1.18%)
Oct 21, 2019 1.750 1.750 1.660 1.690 93,250 -0.01(-0.59%)
Oct 18, 2019 1.700 1.700 1.680 1.700 22,200 +0.00(+0.00%)
Oct 17, 2019 1.750 1.750 1.690 1.700 17,900 -0.02(-1.16%)
Oct 16, 2019 1.690 1.720 1.690 1.720 35,442 +0.01(+0.58%)
Oct 15, 2019 1.620 1.710 1.620 1.710 57,020 +0.05(+3.01%)
Oct 11, 2019 1.660 1.660 1.660 0 -0.05(-2.92%)
Oct 10, 2019 1.750 1.750 1.700 1.710 126,316 -0.04(-2.29%)
Oct 09, 2019 1.750 1.750 1.730 1.750 6,300 +0.00(+0.00%)
Oct 08, 2019 1.750 1.750 1.730 1.750 7,500 +0.02(+1.16%)
Oct 07, 2019 1.790 1.790 1.730 1.730 43,165 -0.02(-1.14%)
Oct 04, 2019 1.730 1.750 1.720 1.750 6,929 +0.01(+0.57%)
Oct 03, 2019 1.760 1.760 1.730 1.740 9,000 +0.00(+0.00%)
Oct 02, 2019 1.790 1.790 1.720 1.740 51,682 -0.05(-2.79%)
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.