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 (%)
Mar 28, 2024 4.620 0 +0.17(+3.82%)
Mar 27, 2024 4.240 4.480 4.140 4.450 135,596 +0.34(+8.27%)
Mar 26, 2024 4.050 4.120 4.050 4.110 36,951 +0.07(+1.73%)
Mar 25, 2024 4.040 4.050 4.020 4.040 70,839 +0.03(+0.75%)
Mar 22, 2024 4.080 4.080 4.000 4.010 36,755 -0.01(-0.25%)
Mar 21, 2024 4.080 4.080 4.020 4.020 16,916 +0.00(+0.00%)
Mar 20, 2024 4.030 4.050 4.010 4.020 43,323 +0.00(+0.00%)
Mar 19, 2024 4.040 4.040 4.010 4.020 4,452 -0.02(-0.50%)
Mar 18, 2024 4.050 4.100 4.040 4.040 17,622 +0.00(+0.00%)
Mar 15, 2024 4.070 4.070 4.040 4.040 8,754 +0.00(+0.00%)
Mar 14, 2024 4.070 4.070 4.020 4.040 9,275 -0.03(-0.74%)
Mar 13, 2024 4.080 4.080 4.050 4.070 9,931 -0.01(-0.25%)
Mar 12, 2024 4.080 4.100 4.080 4.080 5,940 -0.03(-0.73%)
Mar 11, 2024 4.130 4.130 4.100 4.110 18,973 -0.01(-0.24%)
Mar 08, 2024 4.100 4.120 4.070 4.120 29,190 +0.02(+0.49%)
Mar 07, 2024 4.040 4.100 4.040 4.100 28,000 +0.05(+1.23%)
Mar 06, 2024 4.070 4.090 4.030 4.050 37,355 +0.00(+0.00%)
Mar 05, 2024 4.070 4.070 4.030 4.050 10,639 +0.01(+0.25%)
Mar 04, 2024 4.050 4.080 4.030 4.040 58,979 +0.01(+0.25%)
Mar 01, 2024 4.040 4.050 4.020 4.030 31,951 +0.00(+0.00%)
Feb 29, 2024 4.040 4.040 4.000 4.030 28,379 +0.02(+0.50%)
Feb 28, 2024 4.050 4.050 3.990 4.010 16,815 +0.00(+0.00%)
Feb 27, 2024 4.010 4.020 3.990 4.010 10,851 -0.02(-0.50%)
Feb 26, 2024 4.050 4.050 4.000 4.030 21,715 +0.01(+0.25%)
Feb 23, 2024 4.040 4.040 3.970 4.020 83,457 +0.00(+0.00%)
Feb 22, 2024 4.000 4.020 3.990 4.020 21,325 +0.05(+1.26%)
Feb 21, 2024 3.980 3.990 3.970 3.970 16,977 -0.01(-0.25%)
Feb 20, 2024 4.040 4.040 3.980 3.980 13,789 -0.05(-1.24%)
Feb 16, 2024 4.030 0 +0.00(+0.00%)
Feb 15, 2024 4.000 4.030 4.000 4.030 24,792 +0.03(+0.75%)
Feb 14, 2024 4.000 4.000 3.970 4.000 98,481 +0.02(+0.50%)
Feb 13, 2024 3.930 4.020 3.930 3.980 72,561 +0.05(+1.27%)
Feb 12, 2024 4.000 4.020 3.920 3.930 97,007 -0.06(-1.50%)
Feb 09, 2024 4.020 4.020 3.970 3.990 10,100 +0.00(+0.00%)
Feb 08, 2024 4.020 4.020 3.960 3.990 885,434 -0.02(-0.50%)
Feb 07, 2024 4.080 4.080 4.000 4.010 32,285 -0.03(-0.74%)
Feb 06, 2024 4.080 4.080 3.990 4.040 49,617 -0.04(-0.98%)
Feb 05, 2024 4.050 4.080 4.020 4.080 153,660 +0.05(+1.24%)
Feb 02, 2024 3.990 4.080 3.980 4.030 61,653 +0.00(+0.00%)
Feb 01, 2024 4.040 4.050 4.000 4.030 29,009 +0.01(+0.25%)
Jan 31, 2024 4.000 4.070 4.000 4.020 43,358 +0.02(+0.50%)
Jan 30, 2024 3.980 4.000 3.900 4.000 57,254 +0.03(+0.76%)
Jan 29, 2024 4.080 4.080 3.940 3.970 131,872 -0.05(-1.24%)
Jan 26, 2024 3.940 4.060 3.910 4.020 50,042 +0.08(+2.03%)
Jan 25, 2024 3.910 3.980 3.900 3.940 13,355 +0.02(+0.51%)
Jan 24, 2024 4.020 4.020 3.880 3.920 32,087 -0.08(-2.00%)
Jan 23, 2024 3.870 4.000 3.870 4.000 74,043 +0.12(+3.09%)
Jan 22, 2024 3.980 3.990 3.860 3.880 27,461 -0.08(-2.02%)
Jan 19, 2024 3.990 3.990 3.910 3.960 19,344 -0.02(-0.50%)
Jan 18, 2024 4.010 4.010 3.920 3.980 9,059 -0.02(-0.50%)
Jan 17, 2024 4.010 4.010 3.940 4.000 16,117 +0.00(+0.00%)
Jan 16, 2024 3.990 4.000 3.950 4.000 10,255 +0.01(+0.25%)
Jan 15, 2024 4.010 4.070 3.970 3.990 11,161 -0.02(-0.50%)
Jan 12, 2024 4.080 4.080 4.010 4.010 5,477 -0.06(-1.47%)
Jan 11, 2024 3.990 4.130 3.990 4.070 19,005 -0.01(-0.25%)
Jan 10, 2024 4.080 4.080 4.030 4.080 13,956 +0.00(+0.00%)
Jan 09, 2024 4.000 4.120 4.000 4.080 13,805 +0.06(+1.49%)
Jan 08, 2024 4.000 4.100 3.950 4.020 22,976 +0.01(+0.25%)
Jan 05, 2024 4.050 4.080 3.900 4.010 41,895 -0.03(-0.74%)
Jan 04, 2024 4.000 4.040 3.980 4.040 31,186 +0.06(+1.51%)
Jan 03, 2024 4.060 4.060 3.980 3.980 48,791 -0.12(-2.93%)
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.