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

Dynacor Group Inc (TSX: DNG )

5.300 -0.040 (-0.75%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 3, 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, 2019 1.660 1.660 1.630 1.630 41,260 +0.00(+0.00%)
Mar 28, 2019 1.680 1.690 1.630 1.630 31,688 -0.07(-4.12%)
Mar 27, 2019 1.730 1.730 1.690 1.700 9,550 -0.02(-1.16%)
Mar 26, 2019 1.730 1.730 1.700 1.720 1,600 +0.01(+0.58%)
Mar 25, 2019 1.720 1.720 1.700 1.710 6,600 -0.03(-1.72%)
Mar 22, 2019 1.730 1.750 1.720 1.740 8,250 +0.04(+2.35%)
Mar 21, 2019 1.720 1.720 1.700 1.700 10,000 -0.03(-1.73%)
Mar 20, 2019 1.700 1.740 1.700 1.730 7,600 +0.00(+0.00%)
Mar 19, 2019 1.730 1.730 1.720 1.730 5,516 +0.00(+0.00%)
Mar 18, 2019 1.740 1.750 1.680 1.730 32,850 -0.02(-1.14%)
Mar 15, 2019 1.760 1.760 1.740 1.750 10,635 -0.02(-1.13%)
Mar 14, 2019 1.760 1.780 1.750 1.770 11,500 -0.01(-0.56%)
Mar 13, 2019 1.760 1.800 1.750 1.780 24,519 -0.01(-0.56%)
Mar 12, 2019 1.780 1.790 1.770 1.790 5,000 +0.01(+0.56%)
Mar 11, 2019 1.740 1.790 1.740 1.780 55,241 +0.00(+0.00%)
Mar 08, 2019 1.760 1.800 1.760 1.780 71,400 -0.01(-0.56%)
Mar 07, 2019 1.770 1.800 1.730 1.790 46,400 +0.02(+1.13%)
Mar 06, 2019 1.790 1.800 1.740 1.770 23,040 -0.02(-1.12%)
Mar 05, 2019 1.790 1.790 1.750 1.790 35,178 -0.01(-0.56%)
Mar 04, 2019 1.760 1.800 1.710 1.800 47,121 +0.01(+0.56%)
Mar 01, 2019 1.760 1.790 1.700 1.790 46,192 +0.01(+0.56%)
Feb 28, 2019 1.800 1.800 1.760 1.780 28,361 -0.06(-3.26%)
Feb 27, 2019 1.830 1.840 1.780 1.840 22,750 +0.00(+0.00%)
Feb 26, 2019 1.820 1.840 1.820 1.840 31,656 +0.02(+1.10%)
Feb 25, 2019 1.800 1.820 1.760 1.820 61,828 +0.03(+1.68%)
Feb 22, 2019 1.790 1.800 1.670 1.790 34,750 +0.00(+0.00%)
Feb 21, 2019 1.780 1.800 1.770 1.790 32,788 +0.00(+0.00%)
Feb 20, 2019 1.810 1.820 1.780 1.790 62,960 -0.03(-1.65%)
Feb 19, 2019 1.710 1.830 1.700 1.820 104,416 +0.12(+7.06%)
Feb 15, 2019 1.700 1.700 1.700 0 +0.02(+1.19%)
Feb 14, 2019 1.660 1.720 1.660 1.680 22,600 -0.03(-1.75%)
Feb 13, 2019 1.700 1.710 1.660 1.710 16,756 +0.00(+0.00%)
Feb 12, 2019 1.740 1.740 1.700 1.710 6,250 -0.01(-0.58%)
Feb 11, 2019 1.720 1.740 1.710 1.720 17,305 -0.02(-1.15%)
Feb 08, 2019 1.700 1.740 1.680 1.740 16,169 +0.04(+2.35%)
Feb 07, 2019 1.660 1.730 1.660 1.700 21,671 +0.05(+3.03%)
Feb 06, 2019 1.700 1.700 1.650 1.650 23,500 -0.03(-1.79%)
Feb 05, 2019 1.700 1.700 1.680 1.680 15,540 -0.02(-1.18%)
Feb 04, 2019 1.700 1.700 1.620 1.700 15,092 +0.00(+0.00%)
Feb 01, 2019 1.640 1.700 1.640 1.700 8,890 +0.01(+0.59%)
Jan 31, 2019 1.700 1.710 1.680 1.690 10,300 -0.01(-0.59%)
Jan 30, 2019 1.710 1.710 1.640 1.700 26,500 -0.01(-0.58%)
Jan 29, 2019 1.680 1.730 1.670 1.710 27,000 +0.04(+2.40%)
Jan 28, 2019 1.640 1.670 1.600 1.670 14,525 +0.03(+1.83%)
Jan 25, 2019 1.580 1.650 1.580 1.640 15,420 +0.07(+4.46%)
Jan 24, 2019 1.570 1.580 1.560 1.570 2,880 +0.00(+0.00%)
Jan 23, 2019 1.570 1.570 1.570 1.570 1,000 +0.02(+1.29%)
Jan 22, 2019 1.560 1.570 1.550 1.550 52,700 -0.04(-2.52%)
Jan 21, 2019 1.550 1.590 1.550 1.590 20,375 -0.03(-1.85%)
Jan 18, 2019 1.670 1.670 1.600 1.620 22,600 -0.04(-2.41%)
Jan 17, 2019 1.670 1.690 1.660 1.660 17,702 +0.00(+0.00%)
Jan 16, 2019 1.660 1.670 1.650 1.660 9,106 +0.01(+0.61%)
Jan 15, 2019 1.650 1.660 1.650 1.650 35,350 -0.01(-0.60%)
Jan 14, 2019 1.680 1.680 1.650 1.660 29,545 -0.03(-1.78%)
Jan 11, 2019 1.670 1.690 1.670 1.690 9,000 +0.02(+1.20%)
Jan 10, 2019 1.720 1.720 1.670 1.670 19,950 -0.02(-1.18%)
Jan 09, 2019 1.700 1.710 1.690 1.690 900 -0.01(-0.59%)
Jan 08, 2019 1.690 1.720 1.690 1.700 23,283 +0.03(+1.80%)
Jan 07, 2019 1.730 1.730 1.670 1.670 37,000 -0.02(-1.18%)
Jan 04, 2019 1.700 1.720 1.670 1.690 22,764 +0.01(+0.60%)
Jan 03, 2019 1.680 1.680 1.670 1.680 31,368 +0.01(+0.60%)
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.