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 29, 2016 2.140 2.150 2.110 2.130 25,775 +0.02(+0.95%)
Feb 26, 2016 2.120 2.120 2.090 2.110 41,190 +0.01(+0.48%)
Feb 25, 2016 2.160 2.170 2.100 2.100 72,231 -0.05(-2.33%)
Feb 24, 2016 2.140 2.150 2.110 2.150 110,600 +0.03(+1.42%)
Feb 23, 2016 2.100 2.120 2.080 2.120 46,300 +0.04(+1.92%)
Feb 22, 2016 2.090 2.150 2.070 2.080 52,800 -0.02(-0.95%)
Feb 19, 2016 2.090 2.120 2.060 2.100 67,235 +0.02(+0.96%)
Feb 18, 2016 2.090 2.100 2.050 2.080 47,855 +0.04(+1.96%)
Feb 17, 2016 2.010 2.080 2.010 2.040 48,395 -0.03(-1.45%)
Feb 16, 2016 1.970 2.070 1.940 2.070 118,530 +0.04(+1.97%)
Feb 12, 2016 2.030 2.030 2.030 0 +0.07(+3.57%)
Feb 11, 2016 1.960 2.040 1.940 1.960 128,262 +0.09(+4.81%)
Feb 10, 2016 1.890 1.900 1.870 1.870 17,700 -0.02(-1.06%)
Feb 09, 2016 1.900 1.950 1.860 1.890 25,666 -0.03(-1.56%)
Feb 08, 2016 1.840 1.920 1.830 1.920 122,345 +0.07(+3.78%)
Feb 05, 2016 1.870 1.870 1.800 1.850 19,170 -0.01(-0.54%)
Feb 04, 2016 1.870 1.870 1.830 1.860 14,228 +0.02(+1.09%)
Feb 03, 2016 1.840 1.840 1.790 1.840 52,503 +0.04(+2.22%)
Feb 02, 2016 1.830 1.850 1.800 1.800 21,100 -0.03(-1.64%)
Feb 01, 2016 1.870 1.890 1.800 1.830 53,692 +0.00(+0.00%)
Jan 29, 2016 1.880 1.880 1.810 1.830 16,575 -0.02(-1.08%)
Jan 28, 2016 1.800 1.870 1.800 1.850 37,570 +0.07(+3.93%)
Jan 27, 2016 1.790 1.830 1.650 1.780 23,478 +0.00(+0.00%)
Jan 26, 2016 1.780 1.800 1.780 1.780 31,207 +0.01(+0.56%)
Jan 25, 2016 1.750 1.820 1.750 1.770 23,720 -0.05(-2.75%)
Jan 22, 2016 1.720 1.820 1.680 1.820 22,803 +0.13(+7.69%)
Jan 21, 2016 1.730 1.730 1.630 1.690 13,400 -0.03(-1.74%)
Jan 20, 2016 1.710 1.710 1.710 1.720 39,080 +0.01(+0.58%)
Jan 19, 2016 1.660 1.720 1.660 1.710 25,944 +0.03(+1.79%)
Jan 18, 2016 1.690 1.750 1.680 1.680 3,415 -0.07(-4.00%)
Jan 15, 2016 1.750 1.750 1.730 1.750 21,101 +0.01(+0.57%)
Jan 14, 2016 1.750 1.800 1.720 1.740 15,745 +0.00(+0.00%)
Jan 13, 2016 1.810 1.810 1.730 1.740 14,950 -0.03(-1.69%)
Jan 12, 2016 1.840 1.860 1.700 1.770 29,150 -0.06(-3.28%)
Jan 11, 2016 1.870 1.870 1.830 1.830 13,600 -0.01(-0.54%)
Jan 08, 2016 1.860 1.860 1.800 1.840 31,000 -0.01(-0.54%)
Jan 07, 2016 1.830 1.900 1.830 1.850 28,005 -0.03(-1.60%)
Jan 06, 2016 1.850 1.900 1.850 1.880 7,577 +0.08(+4.44%)
Jan 05, 2016 1.840 1.880 1.800 1.800 31,416 -0.05(-2.70%)
Jan 04, 2016 1.900 1.910 1.850 1.850 15,550 -0.04(-2.12%)
Dec 31, 2015 1.890 1.890 1.890 0 +0.05(+2.72%)
Dec 30, 2015 1.840 1.840 1.800 1.840 28,600 +0.00(+0.00%)
Dec 29, 2015 1.750 1.840 1.750 1.840 46,500 +0.09(+5.14%)
Dec 24, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 23, 2015 1.760 1.760 1.720 1.750 9,700 +0.00(+0.00%)
Dec 22, 2015 1.780 1.790 1.750 1.750 64,800 -0.01(-0.57%)
Dec 21, 2015 1.740 1.800 1.740 1.760 28,700 +0.03(+1.73%)
Dec 18, 2015 1.700 1.730 1.670 1.730 22,300 +0.03(+1.76%)
Dec 17, 2015 1.700 1.700 1.650 1.700 30,900 +0.00(+0.00%)
Dec 16, 2015 1.690 1.720 1.670 1.700 25,900 +0.03(+1.80%)
Dec 15, 2015 1.630 1.670 1.560 1.670 25,548 +0.07(+4.37%)
Dec 14, 2015 1.590 1.680 1.570 1.600 21,250 +0.04(+2.56%)
Dec 11, 2015 1.540 1.620 1.540 1.560 18,501 +0.02(+1.30%)
Dec 10, 2015 1.480 1.540 1.480 1.540 26,314 +0.04(+2.67%)
Dec 09, 2015 1.550 1.600 1.460 1.500 20,195 -0.02(-1.64%)
Dec 08, 2015 1.540 1.540 1.490 1.525 37,305 +0.00(+0.33%)
Dec 07, 2015 1.610 1.610 1.520 1.520 35,846 -0.06(-3.80%)
Dec 04, 2015 1.660 1.700 1.580 1.580 20,720 -0.04(-2.47%)
Dec 03, 2015 1.550 1.620 1.530 1.620 23,466 +0.07(+4.52%)
Dec 02, 2015 1.610 1.620 1.550 1.550 15,443 -0.04(-2.52%)
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.