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 (%)
Apr 30, 2015 2.120 2.180 2.110 2.180 25,600 +0.04(+1.87%)
Apr 29, 2015 2.140 2.140 2.130 2.140 26,335 +0.02(+0.94%)
Apr 28, 2015 2.140 2.140 2.120 2.120 17,390 -0.02(-0.93%)
Apr 27, 2015 2.120 2.180 2.110 2.140 45,200 +0.03(+1.42%)
Apr 24, 2015 2.070 2.130 2.070 2.110 35,546 +0.04(+1.93%)
Apr 23, 2015 2.140 2.140 2.060 2.070 48,592 -0.07(-3.27%)
Apr 22, 2015 2.190 2.190 2.140 2.140 56,707 -0.05(-2.28%)
Apr 21, 2015 2.180 2.190 2.140 2.190 25,481 +0.00(+0.00%)
Apr 20, 2015 2.240 2.240 2.170 2.190 31,811 -0.02(-0.90%)
Apr 17, 2015 2.240 2.250 2.210 2.210 22,057 -0.03(-1.34%)
Apr 16, 2015 2.210 2.240 2.210 2.240 106,351 +0.01(+0.45%)
Apr 15, 2015 2.210 2.270 2.210 2.230 84,877 +0.04(+1.83%)
Apr 14, 2015 2.230 2.230 2.150 2.190 18,140 -0.01(-0.45%)
Apr 13, 2015 2.240 2.250 2.150 2.200 38,270 -0.04(-1.79%)
Apr 10, 2015 2.220 2.240 2.180 2.240 45,441 +0.03(+1.36%)
Apr 09, 2015 2.250 2.250 2.210 2.210 45,572 -0.04(-1.78%)
Apr 08, 2015 2.230 2.250 2.230 2.250 68,698 +0.02(+0.90%)
Apr 07, 2015 2.230 2.270 2.230 2.230 13,799 -0.03(-1.33%)
Apr 06, 2015 2.300 2.300 2.260 2.260 6,337 -0.04(-1.74%)
Apr 02, 2015 2.300 2.300 2.300 0 +0.06(+2.68%)
Apr 01, 2015 2.320 2.360 2.240 2.240 34,202 -0.09(-3.86%)
Mar 31, 2015 2.370 2.400 2.330 2.330 42,422 -0.05(-2.10%)
Mar 30, 2015 2.360 2.400 2.310 2.380 34,064 +0.01(+0.42%)
Mar 27, 2015 2.410 2.410 2.340 2.370 39,102 -0.02(-0.84%)
Mar 26, 2015 2.490 2.490 2.390 2.390 33,554 -0.02(-0.83%)
Mar 25, 2015 2.510 2.550 2.350 2.410 58,085 -0.09(-3.60%)
Mar 24, 2015 2.550 2.590 2.400 2.500 136,288 -0.05(-1.96%)
Mar 23, 2015 2.300 2.550 2.270 2.550 136,474 +0.25(+10.87%)
Mar 20, 2015 2.250 2.300 2.250 2.300 125,506 +0.01(+0.44%)
Mar 19, 2015 2.320 2.330 2.230 2.290 79,280 +0.08(+3.62%)
Mar 18, 2015 2.030 2.240 2.030 2.210 245,618 +0.27(+13.92%)
Mar 17, 2015 1.940 1.950 1.900 1.940 27,636 +0.02(+1.04%)
Mar 16, 2015 1.940 1.950 1.910 1.920 17,552 -0.07(-3.52%)
Mar 13, 2015 1.970 1.990 1.910 1.990 41,067 +0.01(+0.51%)
Mar 12, 2015 1.990 2.030 1.950 1.980 46,381 +0.01(+0.51%)
Mar 11, 2015 1.960 1.980 1.960 1.970 24,651 +0.01(+0.51%)
Mar 10, 2015 1.970 1.980 1.960 1.960 29,812 +0.00(+0.00%)
Mar 09, 2015 1.970 2.000 1.960 1.960 44,203 -0.03(-1.51%)
Mar 06, 2015 1.960 1.990 1.960 1.990 93,826 +0.06(+3.11%)
Mar 05, 2015 1.960 1.960 1.930 1.930 17,050 +0.01(+0.52%)
Mar 04, 2015 1.950 1.950 1.920 1.920 24,500 -0.02(-1.03%)
Mar 03, 2015 1.930 2.000 1.930 1.940 19,714 +0.02(+1.04%)
Mar 02, 2015 1.980 2.050 1.920 1.920 174,249 -0.06(-3.03%)
Feb 27, 2015 2.000 2.000 1.970 1.980 104,260 +0.01(+0.51%)
Feb 26, 2015 1.950 1.980 1.950 1.970 54,849 +0.02(+1.03%)
Feb 25, 2015 1.900 1.960 1.900 1.950 93,546 +0.09(+4.84%)
Feb 24, 2015 1.900 1.900 1.860 1.860 88,357 -0.04(-2.11%)
Feb 23, 2015 1.860 1.930 1.840 1.900 64,290 +0.01(+0.53%)
Feb 20, 2015 1.900 1.910 1.890 1.890 31,900 +0.03(+1.61%)
Feb 19, 2015 1.960 1.960 1.850 1.860 64,175 -0.09(-4.62%)
Feb 18, 2015 1.940 2.000 1.940 1.950 136,555 +0.00(+0.00%)
Feb 17, 2015 1.920 1.950 1.890 1.950 25,900 +0.02(+1.04%)
Feb 13, 2015 1.930 1.930 1.930 0 +0.06(+3.21%)
Feb 12, 2015 1.860 1.880 1.850 1.870 20,489 +0.02(+1.08%)
Feb 11, 2015 1.910 1.910 1.810 1.850 29,250 -0.07(-3.65%)
Feb 10, 2015 1.920 1.920 1.880 1.920 4,400 +0.02(+1.05%)
Feb 09, 2015 1.920 1.920 1.890 1.900 49,906 +0.01(+0.53%)
Feb 06, 2015 1.880 1.890 1.880 1.890 7,365 +0.00(+0.00%)
Feb 05, 2015 1.820 1.910 1.820 1.890 27,544 -0.01(-0.53%)
Feb 04, 2015 1.830 1.910 1.830 1.900 43,515 +0.09(+4.97%)
Feb 03, 2015 1.810 1.810 1.780 1.810 32,301 -0.01(-0.55%)
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.