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

Dynacor Group Inc (TSX: DNG )

5.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 3.240 3.240 3.170 3.170 19,129 -0.04(-1.25%)
Feb 25, 2022 3.180 3.210 3.160 3.210 11,402 +0.04(+1.26%)
Feb 24, 2022 3.190 3.200 3.140 3.170 53,490 +0.02(+0.63%)
Feb 23, 2022 3.200 3.220 3.150 3.150 46,610 -0.03(-0.94%)
Feb 22, 2022 3.160 3.200 3.160 3.180 16,403 +0.03(+0.95%)
Feb 18, 2022 3.150 0 -0.03(-0.94%)
Feb 17, 2022 3.200 3.200 3.150 3.180 17,520 -0.02(-0.63%)
Feb 16, 2022 3.210 3.320 3.170 3.200 32,885 +0.00(+0.00%)
Feb 15, 2022 3.150 3.200 3.110 3.200 12,447 +0.07(+2.24%)
Feb 14, 2022 3.200 3.210 3.110 3.130 27,531 -0.06(-1.88%)
Feb 11, 2022 3.130 3.220 3.110 3.190 48,329 +0.05(+1.59%)
Feb 10, 2022 3.150 3.180 3.110 3.140 23,294 -0.03(-0.95%)
Feb 09, 2022 3.170 3.180 3.150 3.170 10,987 +0.02(+0.63%)
Feb 08, 2022 3.160 3.180 3.150 3.150 5,054 -0.02(-0.63%)
Feb 07, 2022 3.170 3.180 3.140 3.170 24,735 -0.01(-0.31%)
Feb 04, 2022 3.160 3.210 3.160 3.180 15,954 +0.02(+0.63%)
Feb 03, 2022 3.200 3.160 15,850 -0.01(-0.32%)
Feb 02, 2022 3.190 3.190 3.150 3.170 11,506 +0.02(+0.63%)
Feb 01, 2022 3.150 3.170 3.130 3.150 30,111 +0.01(+0.32%)
Jan 31, 2022 3.180 3.180 3.000 3.140 28,859 +0.07(+2.28%)
Jan 28, 2022 3.110 3.120 3.040 3.070 16,554 -0.05(-1.60%)
Jan 27, 2022 3.080 3.140 3.080 3.120 6,982 -0.03(-0.95%)
Jan 26, 2022 3.140 3.170 3.090 3.150 26,987 +0.07(+2.27%)
Jan 25, 2022 3.070 3.080 3.030 3.080 7,941 -0.02(-0.65%)
Jan 24, 2022 2.990 3.100 2.890 3.100 62,513 +0.04(+1.31%)
Jan 21, 2022 3.060 3.100 2.950 3.060 41,999 -0.07(-2.24%)
Jan 20, 2022 3.100 3.150 3.090 3.130 43,208 +0.07(+2.29%)
Jan 19, 2022 3.070 3.100 3.030 3.060 47,683 +0.02(+0.66%)
Jan 18, 2022 3.070 3.080 3.010 3.040 11,884 +0.00(+0.00%)
Jan 17, 2022 3.010 3.040 2.980 3.040 37,919 +0.00(+0.00%)
Jan 14, 2022 3.010 3.040 3.010 3.040 8,198 +0.00(+0.00%)
Jan 13, 2022 3.020 3.060 2.980 3.040 31,341 +0.00(+0.00%)
Jan 12, 2022 3.100 3.110 2.990 3.040 39,647 -0.01(-0.33%)
Jan 11, 2022 3.020 3.050 3.010 3.050 15,708 +0.03(+0.99%)
Jan 10, 2022 3.060 3.070 2.980 3.020 23,692 -0.04(-1.31%)
Jan 07, 2022 3.100 3.100 3.060 3.060 8,914 -0.01(-0.33%)
Jan 06, 2022 3.110 3.160 3.070 3.070 24,014 -0.02(-0.65%)
Jan 05, 2022 3.090 3.140 3.090 3.090 11,623 -0.03(-0.96%)
Jan 04, 2022 3.110 3.140 3.070 3.120 28,057 -0.04(-1.27%)
Dec 31, 2021 3.160 3.160 3.160 0 -0.02(-0.63%)
Dec 30, 2021 3.150 3.180 3.140 3.180 23,290 +0.03(+0.95%)
Dec 29, 2021 3.170 3.180 3.100 3.150 29,734 +0.01(+0.32%)
Dec 24, 2021 3.140 3.140 3.140 0 +0.06(+1.95%)
Dec 23, 2021 3.020 3.100 3.020 3.080 19,610 +0.06(+1.99%)
Dec 22, 2021 2.990 3.020 2.980 3.020 29,277 +0.02(+0.67%)
Dec 21, 2021 2.960 3.000 2.930 3.000 27,966 +0.04(+1.35%)
Dec 20, 2021 2.920 2.960 2.820 2.960 15,554 +0.01(+0.34%)
Dec 17, 2021 3.040 3.050 2.930 2.950 40,504 -0.10(-3.28%)
Dec 16, 2021 3.110 3.120 3.050 3.050 16,151 -0.04(-1.29%)
Dec 15, 2021 3.050 3.090 3.040 3.090 9,273 +0.02(+0.65%)
Dec 14, 2021 3.060 3.080 3.060 3.070 14,254 +0.01(+0.33%)
Dec 13, 2021 3.050 3.060 3.000 3.060 43,234 -0.04(-1.29%)
Dec 10, 2021 3.120 3.120 3.050 3.100 8,667 +0.01(+0.32%)
Dec 09, 2021 3.120 3.120 3.040 3.090 19,446 -0.06(-1.90%)
Dec 08, 2021 3.150 3.150 3.060 3.150 22,355 +0.00(+0.00%)
Dec 07, 2021 3.050 3.150 3.050 3.150 16,008 +0.10(+3.28%)
Dec 06, 2021 3.000 3.050 2.990 3.050 12,357 +0.06(+2.01%)
Dec 03, 2021 2.990 3.030 2.980 2.990 20,781 -0.01(-0.33%)
Dec 02, 2021 3.000 3.010 2.960 3.000 8,801 +0.00(+0.00%)
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.