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, 2023 2.990 2.990 2.950 2.970 5,733 -0.03(-1.00%)
Feb 27, 2023 2.970 3.000 2.920 3.000 8,100 +0.09(+3.09%)
Feb 24, 2023 2.950 2.950 2.910 2.910 7,550 -0.06(-2.02%)
Feb 23, 2023 2.970 2.970 2.950 2.970 1,032 -0.02(-0.67%)
Feb 22, 2023 2.970 2.990 2.910 2.990 15,730 +0.05(+1.70%)
Feb 21, 2023 3.000 3.000 2.880 2.940 38,635 -0.01(-0.34%)
Feb 17, 2023 2.950 0 -0.01(-0.34%)
Feb 16, 2023 2.960 2.990 2.960 2.960 16,502 -0.01(-0.34%)
Feb 15, 2023 3.000 3.000 2.960 2.970 8,914 -0.05(-1.66%)
Feb 14, 2023 2.990 3.020 2.980 3.020 21,750 +0.04(+1.34%)
Feb 13, 2023 3.060 3.060 2.970 2.980 24,240 -0.06(-1.97%)
Feb 10, 2023 3.080 3.080 3.000 3.040 51,740 -0.01(-0.33%)
Feb 09, 2023 3.040 3.050 3.020 3.050 53,230 +0.07(+2.35%)
Feb 08, 2023 2.990 3.050 2.960 2.980 30,971 -0.04(-1.32%)
Feb 07, 2023 3.090 3.100 3.000 3.020 76,182 -0.05(-1.63%)
Feb 06, 2023 3.040 3.080 3.000 3.070 29,855 +0.07(+2.33%)
Feb 03, 2023 3.050 3.050 2.970 3.000 41,812 -0.05(-1.64%)
Feb 02, 2023 3.030 3.060 3.000 3.050 82,203 +0.12(+4.10%)
Feb 01, 2023 2.870 2.930 2.830 2.930 41,316 +0.06(+2.09%)
Jan 31, 2023 2.910 2.910 2.860 2.870 17,951 -0.03(-1.03%)
Jan 30, 2023 2.950 2.950 2.900 2.900 20,473 -0.04(-1.36%)
Jan 27, 2023 2.960 2.980 2.910 2.940 25,443 -0.03(-1.01%)
Jan 26, 2023 3.050 3.050 2.960 2.970 17,501 -0.03(-1.00%)
Jan 25, 2023 3.060 3.060 2.980 3.000 24,955 -0.04(-1.32%)
Jan 24, 2023 3.050 3.080 2.970 3.040 7,330 -0.01(-0.33%)
Jan 23, 2023 3.040 3.080 2.990 3.050 32,921 -0.02(-0.65%)
Jan 20, 2023 3.030 3.070 3.030 3.070 22,743 +0.04(+1.32%)
Jan 19, 2023 2.960 3.050 2.950 3.030 36,612 +0.05(+1.68%)
Jan 18, 2023 3.020 3.020 2.980 2.980 21,395 -0.03(-1.00%)
Jan 17, 2023 3.020 3.020 2.970 3.010 7,190 -0.01(-0.33%)
Jan 16, 2023 2.960 3.020 2.950 3.020 7,212 +0.03(+1.00%)
Jan 13, 2023 3.040 3.040 2.950 2.990 14,785 +0.00(+0.00%)
Jan 12, 2023 2.950 3.010 2.920 2.990 33,965 +0.07(+2.40%)
Jan 11, 2023 3.030 3.030 2.920 2.920 50,502 -0.10(-3.31%)
Jan 10, 2023 3.030 3.070 3.010 3.020 11,562 +0.00(+0.00%)
Jan 09, 2023 3.070 3.150 3.020 3.020 34,156 -0.10(-3.21%)
Jan 06, 2023 3.040 3.130 3.030 3.120 25,902 +0.09(+2.97%)
Jan 05, 2023 3.100 3.140 3.030 3.030 16,336 -0.04(-1.30%)
Jan 04, 2023 3.130 3.150 3.050 3.070 37,844 +0.01(+0.33%)
Jan 03, 2023 3.000 3.100 3.000 3.060 22,723 +0.15(+5.15%)
Dec 30, 2022 2.910 0 +0.01(+0.34%)
Dec 29, 2022 2.890 2.920 2.830 2.900 10,401 +0.13(+4.69%)
Dec 28, 2022 2.880 2.880 2.760 2.770 10,129 -0.10(-3.48%)
Dec 23, 2022 2.870 0 +0.14(+5.13%)
Dec 22, 2022 2.790 2.790 2.720 2.730 13,698 -0.06(-2.15%)
Dec 21, 2022 2.730 2.810 2.690 2.790 14,058 +0.07(+2.57%)
Dec 20, 2022 2.700 2.740 2.690 2.720 28,540 +0.02(+0.74%)
Dec 19, 2022 2.840 2.840 2.650 2.700 34,843 -0.18(-6.25%)
Dec 16, 2022 2.810 2.880 2.770 2.880 54,559 +0.09(+3.23%)
Dec 15, 2022 2.870 2.870 2.750 2.790 34,871 -0.09(-3.12%)
Dec 14, 2022 2.810 2.880 2.790 2.880 47,163 +0.08(+2.86%)
Dec 13, 2022 2.760 2.820 2.760 2.800 59,448 +0.09(+3.32%)
Dec 12, 2022 2.790 2.790 2.690 2.710 20,324 -0.07(-2.52%)
Dec 09, 2022 2.770 2.790 2.740 2.780 8,806 +0.03(+1.09%)
Dec 08, 2022 2.750 2.760 2.750 2.750 17,927 -0.03(-1.08%)
Dec 07, 2022 2.700 2.810 2.700 2.780 132,689 +0.11(+4.12%)
Dec 06, 2022 2.700 2.700 2.630 2.670 34,300 +0.00(+0.00%)
Dec 05, 2022 2.740 2.740 2.650 2.670 22,586 -0.08(-2.91%)
Dec 02, 2022 2.750 2.750 2.700 2.750 16,120 -0.02(-0.72%)
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.