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

Dynacor Group Inc (TSX: DNG )

5.420 -0.070 (-1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 31, 2022 3.270 3.500 3.270 3.450 183,429 +0.14(+4.23%)
Mar 30, 2022 3.290 3.350 3.210 3.310 16,519 +0.01(+0.30%)
Mar 29, 2022 3.240 3.300 3.210 3.300 14,827 +0.02(+0.61%)
Mar 28, 2022 3.350 3.400 3.160 3.280 59,670 -0.12(-3.53%)
Mar 25, 2022 3.400 3.400 3.390 3.400 25,472 +0.02(+0.59%)
Mar 24, 2022 3.400 3.400 3.360 3.380 19,253 -0.01(-0.29%)
Mar 23, 2022 3.420 3.420 3.350 3.390 27,213 -0.03(-0.88%)
Mar 22, 2022 3.450 3.470 3.390 3.420 30,649 -0.02(-0.58%)
Mar 21, 2022 3.350 3.440 3.350 3.440 61,350 +0.14(+4.24%)
Mar 18, 2022 3.290 3.350 3.290 3.300 22,193 +0.02(+0.61%)
Mar 17, 2022 3.250 3.290 3.250 3.280 32,276 +0.04(+1.23%)
Mar 16, 2022 3.260 3.280 3.210 3.240 10,455 +0.02(+0.62%)
Mar 15, 2022 3.190 3.220 3.150 3.220 23,315 +0.02(+0.63%)
Mar 14, 2022 3.250 3.250 3.200 3.200 30,794 -0.06(-1.84%)
Mar 11, 2022 3.260 3.260 3.230 3.260 10,680 -0.02(-0.61%)
Mar 10, 2022 3.280 3.280 3.250 3.280 4,358 +0.00(+0.00%)
Mar 09, 2022 3.250 3.280 3.170 3.280 55,818 +0.04(+1.23%)
Mar 08, 2022 3.220 3.250 3.170 3.240 42,402 -0.01(-0.31%)
Mar 07, 2022 3.170 3.250 3.170 3.250 28,653 +0.05(+1.56%)
Mar 04, 2022 3.180 3.240 3.180 3.200 23,362 +0.02(+0.63%)
Mar 03, 2022 3.190 3.200 3.120 3.180 10,828 -0.02(-0.63%)
Mar 02, 2022 3.220 3.230 3.170 3.200 35,341 -0.01(-0.31%)
Mar 01, 2022 3.170 3.240 3.170 3.210 20,714 +0.04(+1.26%)
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%)
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.