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

Dynacor Group Inc (TSX: DNG )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 3.220 3.220 3.120 3.120 14,577 -0.07(-2.19%)
Apr 28, 2022 3.060 3.190 3.040 3.190 23,212 +0.11(+3.57%)
Apr 27, 2022 3.240 3.240 3.050 3.080 28,938 -0.07(-2.22%)
Apr 26, 2022 3.220 3.220 3.150 3.150 36,576 -0.09(-2.78%)
Apr 25, 2022 3.270 3.280 3.200 3.240 29,708 -0.08(-2.41%)
Apr 22, 2022 3.330 3.360 3.290 3.320 22,101 -0.06(-1.78%)
Apr 21, 2022 3.340 3.400 3.280 3.380 47,967 +0.03(+0.90%)
Apr 20, 2022 3.320 3.380 3.300 3.350 14,891 +0.08(+2.45%)
Apr 19, 2022 3.270 3.320 3.250 3.270 22,485 -0.08(-2.39%)
Apr 18, 2022 3.290 3.450 3.240 3.350 25,695 +0.09(+2.76%)
Apr 14, 2022 3.260 0 +0.02(+0.62%)
Apr 13, 2022 3.260 3.270 3.210 3.240 51,109 -0.04(-1.22%)
Apr 12, 2022 3.330 3.350 3.260 3.280 26,547 -0.06(-1.80%)
Apr 11, 2022 3.330 3.370 3.280 3.340 13,768 +0.04(+1.21%)
Apr 08, 2022 3.300 3.320 3.270 3.300 24,601 +0.05(+1.54%)
Apr 07, 2022 3.250 3.290 3.210 3.250 26,950 +0.00(+0.00%)
Apr 06, 2022 3.150 3.330 3.150 3.250 46,115 +0.15(+4.84%)
Apr 05, 2022 3.310 3.390 3.100 3.100 79,949 -0.25(-7.46%)
Apr 04, 2022 3.470 3.470 3.300 3.350 29,978 -0.04(-1.18%)
Apr 01, 2022 3.450 3.490 3.380 3.390 30,904 -0.06(-1.74%)
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%)
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.