Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 1.700 1.700 1.620 1.670 39,480 -0.03(-1.76%)
Feb 27, 2014 1.650 1.700 1.640 1.700 60,129 +0.09(+5.59%)
Feb 26, 2014 1.580 1.670 1.580 1.610 68,980 +0.04(+2.55%)
Feb 25, 2014 1.560 1.580 1.510 1.570 106,489 +0.01(+0.64%)
Feb 24, 2014 1.730 1.730 1.350 1.560 0 -0.17(-9.83%)
Feb 21, 2014 1.770 1.770 1.700 1.730 64,372 +0.01(+0.58%)
Feb 20, 2014 1.810 1.810 1.710 1.720 79,280 -0.06(-3.37%)
Feb 19, 2014 1.840 1.840 1.770 1.780 88,239 -0.06(-3.26%)
Feb 18, 2014 1.850 1.850 1.810 1.840 105,587 +0.04(+2.22%)
Feb 14, 2014 1.800 1.800 1.800 0 +0.02(+1.12%)
Feb 13, 2014 1.740 1.810 1.710 1.780 191,604 +0.11(+6.59%)
Feb 12, 2014 1.830 1.830 1.530 1.670 728,841 -0.17(-9.24%)
Feb 11, 2014 1.800 1.880 1.790 1.840 125,205 +0.05(+2.79%)
Feb 10, 2014 1.850 1.850 1.780 1.790 121,735 +0.03(+1.70%)
Feb 07, 2014 1.710 1.780 1.680 1.760 157,328 +0.06(+3.53%)
Feb 06, 2014 1.710 1.720 1.650 1.700 88,980 +0.02(+1.19%)
Feb 05, 2014 1.590 1.700 1.580 1.680 115,736 +0.11(+7.01%)
Feb 04, 2014 1.530 1.570 1.520 1.570 77,961 +0.04(+2.61%)
Feb 03, 2014 1.580 1.580 1.520 1.530 219,416 -0.06(-3.77%)
Jan 31, 2014 1.630 1.630 1.520 1.590 304,842 -0.06(-3.64%)
Jan 30, 2014 1.600 1.650 1.540 1.650 361,857 +0.05(+3.12%)
Jan 29, 2014 1.900 1.900 1.500 1.600 1,653,208 -0.47(-22.71%)
Jan 28, 2014 1.980 2.120 1.980 2.070 102,070 +0.11(+5.61%)
Jan 27, 2014 1.980 2.000 1.960 1.960 0 -0.02(-1.01%)
Jan 24, 2014 2.100 2.100 1.980 1.980 134,328 -0.12(-5.71%)
Jan 23, 2014 2.140 2.200 2.100 2.100 118,230 -0.03(-1.41%)
Jan 22, 2014 2.140 2.140 2.070 2.130 122,884 +0.02(+0.95%)
Jan 21, 2014 2.040 2.200 2.000 2.110 333,512 +0.07(+3.43%)
Jan 20, 2014 1.950 2.040 1.900 2.040 356,440 +0.13(+6.81%)
Jan 17, 2014 1.850 1.920 1.850 1.910 73,357 +0.07(+3.80%)
Jan 16, 2014 1.830 1.870 1.830 1.840 17,400 +0.04(+2.22%)
Jan 15, 2014 1.860 1.850 1.800 1.800 13,879 -0.06(-3.23%)
Jan 14, 2014 1.850 1.870 1.820 1.860 23,146 +0.05(+2.76%)
Jan 13, 2014 1.860 1.860 1.800 1.810 72,482 -0.08(-4.23%)
Jan 10, 2014 1.850 1.890 1.850 1.890 16,315 +0.04(+2.16%)
Jan 09, 2014 1.890 1.890 1.850 1.850 15,195 +0.00(+0.00%)
Jan 08, 2014 1.860 1.910 1.850 1.850 66,819 +0.00(+0.00%)
Jan 07, 2014 1.920 1.930 1.850 1.850 52,332 -0.05(-2.63%)
Jan 06, 2014 1.830 1.930 1.810 1.900 169,127 +0.07(+3.83%)
Jan 03, 2014 1.800 1.830 1.800 1.830 21,300 +0.03(+1.67%)
Jan 02, 2014 1.810 1.860 1.800 1.800 105,788 +0.01(+0.56%)
Dec 31, 2013 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 30, 2013 1.820 1.840 1.790 1.790 49,004 -0.05(-2.72%)
Dec 27, 2013 1.870 1.870 1.810 1.840 21,319 -0.04(-2.13%)
Dec 24, 2013 1.880 1.880 1.880 0 +0.00(+0.00%)
Dec 23, 2013 1.780 1.880 1.750 1.880 45,123 +0.12(+6.82%)
Dec 20, 2013 1.680 1.760 1.670 1.760 42,347 +0.08(+4.76%)
Dec 19, 2013 1.690 1.690 1.610 1.680 35,096 -0.04(-2.33%)
Dec 18, 2013 1.710 1.750 1.670 1.720 38,904 +0.03(+1.78%)
Dec 17, 2013 1.700 1.700 1.660 1.690 25,885 +0.02(+1.20%)
Dec 16, 2013 1.580 1.700 1.580 1.670 39,544 +0.09(+5.70%)
Dec 13, 2013 1.590 1.590 1.540 1.580 78,230 -0.02(-1.25%)
Dec 12, 2013 1.690 1.690 1.600 1.600 54,724 -0.09(-5.33%)
Dec 11, 2013 1.730 1.750 1.680 1.690 15,728 -0.05(-2.87%)
Dec 10, 2013 1.790 1.790 1.700 1.740 57,671 -0.02(-1.14%)
Dec 09, 2013 1.830 1.850 1.750 1.760 96,094 -0.05(-2.76%)
Dec 06, 2013 1.820 1.840 1.810 1.810 21,950 +0.01(+0.56%)
Dec 05, 2013 1.830 1.840 1.800 1.800 51,871 -0.02(-1.10%)
Dec 04, 2013 1.870 1.870 1.820 1.820 74,886 -0.06(-3.19%)
Dec 03, 2013 1.850 1.880 1.810 1.880 81,253 +0.06(+3.30%)
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.