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 (%)
Feb 28, 2011 1.780 1.860 1.750 1.850 32,670 +0.07(+3.93%)
Feb 25, 2011 1.800 1.860 1.750 1.780 132,932 +0.03(+1.71%)
Feb 24, 2011 1.800 1.830 1.750 1.750 19,369 -0.04(-2.23%)
Feb 23, 2011 1.850 1.850 1.730 1.790 62,178 -0.06(-3.24%)
Feb 22, 2011 1.860 1.860 1.790 1.850 52,850 -0.01(-0.54%)
Feb 18, 2011 1.860 1.870 1.830 1.860 98,477 -0.01(-0.53%)
Feb 17, 2011 1.820 1.880 1.820 1.870 95,948 +0.00(+0.00%)
Feb 16, 2011 1.850 1.890 1.830 1.870 69,196 +0.02(+1.08%)
Feb 15, 2011 1.840 1.880 1.840 1.850 45,834 -0.02(-1.07%)
Feb 14, 2011 1.930 1.930 1.830 1.870 36,755 +0.01(+0.54%)
Feb 11, 2011 1.830 1.890 1.830 1.860 32,475 +0.02(+1.09%)
Feb 10, 2011 1.890 1.890 1.830 1.840 52,690 -0.04(-2.13%)
Feb 09, 2011 1.920 1.930 1.820 1.880 49,093 -0.04(-2.08%)
Feb 08, 2011 1.930 1.940 1.910 1.920 110,576 +0.01(+0.52%)
Feb 07, 2011 1.930 1.940 1.880 1.910 661,200 +0.01(+0.53%)
Feb 04, 2011 1.950 2.130 1.890 1.900 361,412 -0.04(-2.06%)
Feb 03, 2011 1.880 1.940 1.850 1.940 284,765 +0.09(+4.86%)
Feb 02, 2011 1.850 1.880 1.800 1.850 185,321 +0.04(+2.21%)
Feb 01, 2011 1.710 1.840 1.650 1.810 224,234 +0.17(+10.37%)
Jan 31, 2011 1.700 1.770 1.610 1.640 106,950 -0.03(-1.80%)
Jan 28, 2011 1.580 1.750 1.580 1.670 121,471 +0.11(+7.05%)
Jan 27, 2011 1.650 1.730 1.560 1.560 58,355 -0.07(-4.29%)
Jan 26, 2011 1.650 1.690 1.590 1.630 98,386 +0.03(+1.87%)
Jan 25, 2011 1.610 1.680 1.500 1.600 106,658 -0.10(-5.88%)
Jan 24, 2011 1.780 1.800 1.580 1.700 190,772 -0.07(-3.95%)
Jan 21, 2011 1.750 1.880 1.710 1.770 464,748 +0.26(+17.22%)
Jan 20, 2011 1.520 1.520 1.460 1.510 79,181 -0.05(-3.21%)
Jan 19, 2011 1.460 1.600 1.460 1.560 82,379 +0.08(+5.41%)
Jan 18, 2011 1.480 1.480 1.430 1.480 56,522 +0.05(+3.50%)
Jan 17, 2011 1.450 1.450 1.400 1.430 37,600 -0.01(-0.69%)
Jan 14, 2011 1.440 1.440 1.320 1.440 116,176 -0.05(-3.36%)
Jan 13, 2011 1.660 1.660 1.420 1.490 141,391 -0.17(-10.24%)
Jan 12, 2011 1.700 1.750 1.660 1.660 71,225 -0.03(-1.78%)
Jan 11, 2011 1.690 1.740 1.660 1.690 78,534 +0.04(+2.42%)
Jan 10, 2011 1.730 1.730 1.620 1.650 53,802 -0.03(-1.79%)
Jan 07, 2011 1.650 1.700 1.550 1.680 146,227 +0.04(+2.44%)
Jan 06, 2011 1.680 1.680 1.560 1.640 234,946 +0.10(+6.49%)
Jan 05, 2011 1.330 1.620 1.300 1.540 271,951 +0.21(+15.79%)
Jan 04, 2011 1.300 1.330 1.260 1.330 121,745 +0.03(+2.31%)
Dec 31, 2010 1.260 1.300 1.260 1.300 45,416 +0.04(+3.17%)
Dec 30, 2010 1.270 1.290 1.250 1.260 29,529 -0.04(-3.08%)
Dec 29, 2010 1.310 1.310 1.250 1.300 59,075 +0.07(+5.69%)
Dec 24, 2010 1.240 1.240 1.180 1.230 46,200 -0.02(-1.60%)
Dec 23, 2010 1.290 1.290 1.240 1.250 22,069 +0.00(+0.00%)
Dec 22, 2010 1.290 1.320 1.250 1.250 70,761 -0.01(-0.79%)
Dec 21, 2010 1.320 1.320 1.210 1.260 104,000 -0.07(-5.26%)
Dec 20, 2010 1.320 1.330 1.250 1.330 47,676 +0.07(+5.56%)
Dec 17, 2010 1.180 1.320 1.160 1.260 52,984 +0.06(+5.00%)
Dec 16, 2010 1.240 1.250 1.130 1.200 109,892 -0.04(-3.23%)
Dec 15, 2010 1.310 1.340 1.240 1.240 44,479 -0.11(-8.15%)
Dec 14, 2010 1.330 1.350 1.260 1.350 183,772 +0.05(+3.85%)
Dec 13, 2010 1.130 1.370 1.120 1.300 606,361 +0.20(+18.18%)
Dec 10, 2010 1.100 1.100 1.050 1.100 85,970 +0.00(+0.00%)
Dec 09, 2010 1.110 1.160 1.100 1.100 95,803 +0.00(+0.00%)
Dec 08, 2010 1.070 1.100 1.070 1.100 34,329 +0.04(+3.77%)
Dec 07, 2010 1.050 1.100 1.050 1.060 171,200 +0.03(+2.91%)
Dec 06, 2010 1.050 1.050 1.020 1.030 166,490 -0.02(-1.90%)
Dec 03, 2010 1.040 1.070 1.040 1.050 116,582 +0.01(+0.96%)
Dec 02, 2010 1.090 1.110 1.020 1.040 207,220 -0.04(-3.70%)
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.