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 (%)
Mar 29, 2018 1.840 1.840 1.840 0 -0.06(-3.16%)
Mar 28, 2018 1.890 1.900 1.850 1.900 19,100 +0.00(+0.00%)
Mar 27, 2018 1.920 1.930 1.900 1.900 12,910 -0.03(-1.55%)
Mar 26, 2018 1.980 1.980 1.910 1.930 28,273 -0.01(-0.52%)
Mar 23, 2018 1.940 1.970 1.940 1.940 27,149 +0.02(+1.04%)
Mar 22, 2018 1.930 1.950 1.890 1.920 24,770 -0.02(-1.03%)
Mar 21, 2018 1.910 1.940 1.910 1.940 14,250 +0.03(+1.57%)
Mar 20, 2018 1.920 1.920 1.860 1.910 35,550 -0.03(-1.55%)
Mar 19, 2018 1.890 1.940 1.860 1.940 17,150 +0.07(+3.74%)
Mar 16, 2018 1.890 1.890 1.860 1.870 9,610 -0.01(-0.53%)
Mar 15, 2018 1.930 1.930 1.720 1.880 182,050 -0.07(-3.59%)
Mar 14, 2018 1.950 1.950 1.930 1.950 18,900 +0.00(+0.00%)
Mar 13, 2018 1.960 1.970 1.940 1.950 13,350 -0.02(-1.02%)
Mar 12, 2018 1.970 1.970 1.930 1.970 9,900 +0.02(+1.03%)
Mar 09, 2018 1.970 1.990 1.930 1.950 18,540 -0.05(-2.50%)
Mar 08, 2018 1.960 2.000 1.940 2.000 51,450 +0.00(+0.00%)
Mar 07, 2018 1.930 2.000 1.930 2.000 19,533 +0.10(+5.26%)
Mar 06, 2018 1.890 1.950 1.890 1.900 28,010 +0.02(+1.06%)
Mar 05, 2018 1.920 1.920 1.870 1.880 16,716 -0.02(-1.05%)
Mar 02, 2018 1.900 1.930 1.880 1.900 7,050 -0.03(-1.55%)
Mar 01, 2018 1.930 1.930 1.870 1.930 29,461 +0.01(+0.52%)
Feb 28, 2018 1.940 1.940 1.910 1.920 18,020 -0.03(-1.54%)
Feb 27, 2018 2.000 2.000 1.940 1.950 29,650 -0.02(-1.02%)
Feb 26, 2018 1.990 1.990 1.950 1.970 37,200 -0.02(-1.01%)
Feb 23, 2018 2.010 2.010 1.960 1.990 13,235 -0.02(-1.00%)
Feb 22, 2018 2.030 2.030 1.990 2.010 48,152 +0.00(+0.00%)
Feb 21, 2018 2.030 2.040 2.010 2.010 22,895 +0.00(+0.00%)
Feb 20, 2018 2.010 2.030 2.010 2.010 24,145 -0.01(-0.50%)
Feb 16, 2018 2.020 2.020 2.020 0 -0.08(-3.81%)
Feb 15, 2018 2.160 2.160 2.100 2.100 35,000 -0.02(-0.94%)
Feb 14, 2018 2.040 2.180 2.040 2.120 48,700 +0.08(+3.92%)
Feb 13, 2018 2.050 2.050 2.020 2.040 43,800 +0.03(+1.49%)
Feb 12, 2018 1.950 2.020 1.940 2.010 37,350 +0.08(+4.15%)
Feb 09, 2018 1.960 1.960 1.900 1.930 47,261 -0.05(-2.53%)
Feb 08, 2018 1.950 1.980 1.930 1.980 32,580 +0.03(+1.54%)
Feb 07, 2018 1.940 1.940 1.930 1.950 55,120 -0.04(-2.01%)
Feb 06, 2018 1.960 1.990 1.930 1.990 34,159 +0.00(+0.00%)
Feb 05, 2018 1.980 2.040 1.970 1.990 40,185 +0.02(+1.02%)
Feb 02, 2018 2.000 2.030 1.950 1.970 66,693 -0.01(-0.51%)
Feb 01, 2018 2.020 2.050 1.980 1.980 42,900 -0.02(-1.00%)
Jan 31, 2018 2.040 2.100 1.980 2.000 152,011 -0.04(-1.96%)
Jan 30, 2018 2.100 2.110 2.020 2.040 42,460 -0.07(-3.32%)
Jan 29, 2018 2.160 2.160 2.010 2.110 94,178 -0.06(-2.76%)
Jan 26, 2018 2.200 2.200 2.150 2.170 31,042 +0.00(+0.00%)
Jan 25, 2018 2.170 2.260 2.130 2.170 155,971 +0.07(+3.33%)
Jan 24, 2018 2.000 2.150 1.920 2.100 219,256 +0.17(+8.81%)
Jan 23, 2018 1.890 1.950 1.860 1.930 140,092 +0.07(+3.76%)
Jan 22, 2018 1.850 1.880 1.800 1.860 50,148 +0.02(+1.09%)
Jan 19, 2018 1.870 1.880 1.830 1.840 35,646 -0.03(-1.60%)
Jan 18, 2018 1.890 1.900 1.850 1.870 46,800 +0.01(+0.54%)
Jan 17, 2018 1.930 1.930 1.800 1.860 104,245 -0.07(-3.63%)
Jan 16, 2018 1.930 1.970 1.910 1.930 27,469 +0.00(+0.00%)
Jan 15, 2018 1.930 1.960 1.900 1.930 41,320 -0.05(-2.53%)
Jan 12, 2018 1.890 1.990 1.890 1.980 110,348 +0.09(+4.76%)
Jan 11, 2018 1.830 1.930 1.820 1.890 78,005 +0.08(+4.42%)
Jan 10, 2018 1.740 1.820 1.720 1.810 39,200 +0.08(+4.62%)
Jan 09, 2018 1.660 1.730 1.650 1.730 80,149 +0.06(+3.59%)
Jan 08, 2018 1.690 1.710 1.620 1.670 63,136 +0.00(+0.00%)
Jan 05, 2018 1.600 1.670 1.600 1.670 43,640 +0.04(+2.45%)
Jan 04, 2018 1.610 1.680 1.580 1.630 49,200 +0.02(+1.24%)
Jan 03, 2018 1.650 1.660 1.600 1.610 39,557 -0.04(-2.42%)
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.