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 UNCHANGED
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 (%)
Apr 30, 2021 2.400 2.450 2.400 2.430 29,632 -0.02(-0.82%)
Apr 29, 2021 2.450 2.450 2.400 2.450 25,764 +0.00(+0.00%)
Apr 28, 2021 2.440 2.480 2.440 2.450 10,532 +0.00(+0.00%)
Apr 27, 2021 2.510 2.520 2.450 2.450 20,887 -0.06(-2.39%)
Apr 26, 2021 2.490 2.520 2.450 2.510 73,676 +0.07(+2.87%)
Apr 23, 2021 2.500 2.500 2.410 2.440 25,027 -0.05(-2.01%)
Apr 22, 2021 2.480 2.510 2.410 2.490 36,256 +0.04(+1.63%)
Apr 21, 2021 2.450 2.500 2.440 2.450 32,291 -0.01(-0.41%)
Apr 20, 2021 2.490 2.550 2.380 2.460 52,127 -0.08(-3.15%)
Apr 19, 2021 2.400 2.550 2.390 2.540 152,006 +0.14(+5.83%)
Apr 16, 2021 2.300 2.440 2.300 2.400 73,153 +0.10(+4.35%)
Apr 15, 2021 2.310 2.330 2.250 2.300 40,099 +0.00(+0.00%)
Apr 14, 2021 2.280 2.300 2.250 2.300 30,558 +0.00(+0.00%)
Apr 13, 2021 2.270 2.300 2.250 2.300 42,039 +0.03(+1.32%)
Apr 12, 2021 2.300 2.300 2.250 2.270 30,610 +0.00(+0.00%)
Apr 09, 2021 2.290 2.290 2.250 2.270 32,811 +0.01(+0.44%)
Apr 08, 2021 2.230 2.260 2.170 2.260 23,557 +0.04(+1.80%)
Apr 07, 2021 2.280 2.290 2.210 2.220 27,805 +0.00(+0.00%)
Apr 06, 2021 2.180 2.300 2.180 2.220 109,078 +0.06(+2.78%)
Apr 05, 2021 2.140 2.170 2.130 2.160 19,324 +0.06(+2.86%)
Apr 01, 2021 2.100 2.100 2.100 0 +0.04(+1.94%)
Mar 31, 2021 2.030 2.080 2.030 2.060 11,390 -0.03(-1.44%)
Mar 30, 2021 2.090 2.140 2.090 2.090 21,875 -0.06(-2.79%)
Mar 29, 2021 2.180 2.190 2.140 2.150 8,227 +0.00(+0.00%)
Mar 26, 2021 2.140 2.150 2.120 2.150 2,143 +0.04(+1.90%)
Mar 25, 2021 2.130 2.150 2.090 2.110 36,080 -0.04(-1.86%)
Mar 24, 2021 2.010 2.260 2.000 2.150 184,027 +0.17(+8.59%)
Mar 23, 2021 1.960 2.010 1.960 1.980 7,655 +0.00(+0.00%)
Mar 22, 2021 1.980 2.010 1.940 1.980 61,689 +0.01(+0.51%)
Mar 19, 2021 1.950 1.990 1.930 1.970 54,264 +0.03(+1.55%)
Mar 18, 2021 1.940 1.960 1.940 1.940 14,174 -0.02(-1.02%)
Mar 17, 2021 1.950 1.960 1.920 1.960 19,004 +0.00(+0.00%)
Mar 16, 2021 1.980 1.980 1.950 1.960 13,333 +0.03(+1.55%)
Mar 15, 2021 1.980 1.980 1.930 1.930 7,163 +0.00(+0.00%)
Mar 12, 2021 1.900 1.930 1.850 1.930 16,816 +0.00(+0.00%)
Mar 11, 2021 1.930 1.950 1.900 1.930 25,495 -0.01(-0.52%)
Mar 10, 2021 1.920 1.950 1.910 1.940 14,900 +0.01(+0.52%)
Mar 09, 2021 1.850 1.930 1.850 1.930 112,952 +0.09(+4.89%)
Mar 08, 2021 1.870 1.880 1.830 1.840 144,375 -0.06(-3.16%)
Mar 05, 2021 1.910 1.950 1.890 1.900 65,560 -0.01(-0.52%)
Mar 04, 2021 2.040 2.040 1.900 1.910 81,273 -0.09(-4.50%)
Mar 03, 2021 2.000 2.020 2.000 2.000 17,670 -0.01(-0.50%)
Mar 02, 2021 2.000 2.020 2.000 2.010 31,200 +0.01(+0.50%)
Mar 01, 2021 2.080 2.080 2.000 2.000 51,732 -0.02(-0.99%)
Feb 26, 2021 2.030 2.030 2.000 2.020 102,416 +0.00(+0.00%)
Feb 25, 2021 2.040 2.080 2.020 2.020 55,209 -0.04(-1.94%)
Feb 24, 2021 2.040 2.070 2.000 2.060 40,533 +0.06(+3.00%)
Feb 23, 2021 2.010 2.020 1.990 2.000 42,000 +0.01(+0.50%)
Feb 22, 2021 2.040 2.040 1.980 1.990 97,873 -0.01(-0.50%)
Feb 19, 2021 2.050 2.050 1.980 2.000 47,347 +0.01(+0.50%)
Feb 18, 2021 1.990 2.050 1.950 1.990 143,782 +0.06(+3.11%)
Feb 17, 2021 2.020 2.020 1.900 1.930 162,287 -0.08(-3.98%)
Feb 16, 2021 2.050 2.050 2.000 2.010 62,681 -0.02(-0.99%)
Feb 12, 2021 2.030 2.030 2.030 0 -0.01(-0.49%)
Feb 11, 2021 2.090 2.090 2.030 2.040 27,066 -0.03(-1.45%)
Feb 10, 2021 2.080 2.090 2.030 2.070 90,717 -0.02(-0.96%)
Feb 09, 2021 2.100 2.110 2.050 2.090 80,039 -0.01(-0.48%)
Feb 08, 2021 2.070 2.120 2.000 2.100 104,755 +0.06(+2.94%)
Feb 05, 2021 1.980 2.040 1.940 2.040 93,739 +0.09(+4.62%)
Feb 04, 2021 1.870 1.970 1.870 1.950 54,912 +0.10(+5.41%)
Feb 03, 2021 1.840 1.870 1.830 1.850 8,895 +0.00(+0.00%)
Feb 02, 2021 1.890 1.900 1.830 1.850 32,510 -0.03(-1.60%)
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.