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, 2020 1.720 1.720 1.560 1.620 141,208 -0.11(-6.36%)
Feb 27, 2020 1.810 1.810 1.720 1.730 23,310 -0.06(-3.35%)
Feb 26, 2020 1.790 1.810 1.770 1.790 63,172 +0.00(+0.00%)
Feb 25, 2020 1.860 1.860 1.780 1.790 35,755 -0.07(-3.76%)
Feb 24, 2020 1.950 1.960 1.860 1.860 51,639 -0.03(-1.59%)
Feb 21, 2020 1.880 1.920 1.870 1.890 64,239 +0.07(+3.85%)
Feb 20, 2020 1.930 1.930 1.820 1.820 61,375 -0.08(-4.21%)
Feb 19, 2020 1.790 1.910 1.780 1.900 91,140 +0.12(+6.74%)
Feb 18, 2020 1.700 1.790 1.700 1.780 43,957 +0.07(+4.09%)
Feb 14, 2020 1.710 1.710 1.710 0 -0.02(-1.16%)
Feb 13, 2020 1.760 1.760 1.690 1.730 36,058 -0.01(-0.57%)
Feb 12, 2020 1.770 1.770 1.700 1.740 53,370 +0.01(+0.58%)
Feb 11, 2020 1.760 1.790 1.700 1.730 87,767 +0.00(+0.00%)
Feb 10, 2020 1.700 1.740 1.670 1.730 37,562 +0.06(+3.59%)
Feb 07, 2020 1.720 1.720 1.670 1.670 21,714 -0.04(-2.34%)
Feb 06, 2020 1.740 1.740 1.680 1.710 40,492 +0.01(+0.59%)
Feb 05, 2020 1.710 1.720 1.690 1.700 44,556 +0.00(+0.00%)
Feb 04, 2020 1.720 1.720 1.700 1.700 35,940 -0.01(-0.58%)
Feb 03, 2020 1.720 1.740 1.710 1.710 19,700 -0.02(-1.16%)
Jan 31, 2020 1.730 1.730 1.720 1.730 10,940 +0.00(+0.00%)
Jan 30, 2020 1.750 1.750 1.710 1.730 20,400 +0.01(+0.58%)
Jan 29, 2020 1.750 1.750 1.720 1.720 5,501 -0.02(-1.15%)
Jan 28, 2020 1.750 1.750 1.740 1.740 8,962 -0.01(-0.57%)
Jan 27, 2020 1.750 1.750 1.730 1.750 56,930 +0.01(+0.57%)
Jan 24, 2020 1.750 1.750 1.720 1.740 27,639 -0.01(-0.57%)
Jan 23, 2020 1.740 1.750 1.730 1.750 76,345 +0.04(+2.34%)
Jan 22, 2020 1.700 1.730 1.700 1.710 36,320 +0.01(+0.59%)
Jan 21, 2020 1.700 1.710 1.700 1.700 40,235 +0.01(+0.59%)
Jan 20, 2020 1.720 1.720 1.670 1.690 27,100 -0.02(-1.17%)
Jan 17, 2020 1.680 1.720 1.680 1.710 24,475 +0.05(+3.01%)
Jan 16, 2020 1.620 1.690 1.620 1.660 56,352 +0.06(+3.75%)
Jan 15, 2020 1.600 1.600 1.570 1.600 18,929 +0.02(+1.27%)
Jan 14, 2020 1.570 1.580 1.570 1.580 12,200 -0.01(-0.63%)
Jan 13, 2020 1.600 1.610 1.570 1.590 19,560 -0.02(-1.24%)
Jan 10, 2020 1.620 1.620 1.570 1.610 35,439 +0.01(+0.63%)
Jan 09, 2020 1.600 1.650 1.600 1.600 58,049 +0.01(+0.63%)
Jan 08, 2020 1.640 1.660 1.570 1.590 71,425 -0.05(-3.05%)
Jan 07, 2020 1.660 1.690 1.620 1.640 45,953 +0.01(+0.61%)
Jan 06, 2020 1.620 1.640 1.600 1.630 51,423 +0.04(+2.52%)
Jan 03, 2020 1.610 1.630 1.570 1.590 53,620 +0.00(+0.00%)
Jan 02, 2020 1.650 1.650 1.560 1.590 112,639 -0.07(-4.22%)
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%)
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.