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

Dynacor Group Inc (TSX: DNG )

5.450 +0.130 (+2.44%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 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, 2011 1.510 1.580 1.510 1.540 122,659 +0.04(+2.67%)
Apr 28, 2011 1.500 1.550 1.490 1.500 124,253 -0.05(-3.23%)
Apr 27, 2011 1.380 1.590 1.380 1.550 92,456 +0.17(+12.32%)
Apr 26, 2011 1.590 1.590 1.350 1.380 100,361 -0.20(-12.66%)
Apr 25, 2011 1.580 1.580 1.530 1.580 27,960 +0.00(+0.00%)
Apr 21, 2011 1.600 1.600 1.570 1.580 60,070 -0.02(-1.25%)
Apr 20, 2011 1.650 1.650 1.600 1.600 40,804 -0.04(-2.44%)
Apr 19, 2011 1.630 1.640 1.620 1.640 30,400 +0.00(+0.00%)
Apr 18, 2011 1.700 1.700 1.600 1.640 92,699 -0.05(-2.96%)
Apr 15, 2011 1.760 1.790 1.650 1.690 73,227 -0.06(-3.43%)
Apr 14, 2011 1.680 1.790 1.680 1.750 112,749 +0.10(+6.06%)
Apr 13, 2011 1.710 1.710 1.650 1.650 31,764 -0.01(-0.60%)
Apr 12, 2011 1.730 1.740 1.650 1.660 60,073 -0.03(-1.78%)
Apr 11, 2011 1.770 1.770 1.680 1.690 133,456 -0.18(-9.63%)
Apr 08, 2011 1.920 1.920 1.860 1.870 37,734 -0.02(-1.06%)
Apr 07, 2011 1.870 1.950 1.860 1.890 187,320 +0.02(+1.07%)
Apr 06, 2011 1.900 1.910 1.870 1.870 22,636 -0.03(-1.58%)
Apr 05, 2011 1.880 1.930 1.860 1.900 52,095 -0.04(-2.06%)
Apr 04, 2011 1.960 1.990 1.880 1.940 44,442 +0.00(+0.00%)
Apr 01, 2011 1.900 1.950 1.850 1.940 97,975 +0.01(+0.52%)
Mar 31, 2011 1.980 1.980 1.860 1.930 149,425 -0.02(-1.03%)
Mar 30, 2011 1.870 1.950 1.850 1.950 117,945 +0.05(+2.63%)
Mar 29, 2011 1.830 1.900 1.810 1.900 96,744 +0.07(+3.83%)
Mar 28, 2011 1.650 1.830 1.640 1.830 101,530 +0.16(+9.58%)
Mar 25, 2011 1.650 1.710 1.640 1.670 41,444 +0.03(+1.83%)
Mar 24, 2011 1.660 1.710 1.640 1.640 165,988 +0.00(+0.00%)
Mar 23, 2011 1.690 1.690 1.610 1.640 128,801 -0.03(-1.80%)
Mar 22, 2011 1.700 1.740 1.640 1.670 48,753 -0.03(-1.76%)
Mar 21, 2011 1.760 1.700 1.690 1.700 29,816 -0.03(-1.73%)
Mar 18, 2011 1.700 1.750 1.700 1.730 14,070 +0.03(+1.76%)
Mar 17, 2011 1.630 1.700 1.610 1.700 64,510 +0.05(+3.03%)
Mar 16, 2011 1.700 1.700 1.600 1.650 31,868 -0.01(-0.60%)
Mar 15, 2011 1.450 1.670 1.450 1.660 153,994 -0.01(-0.60%)
Mar 14, 2011 1.770 1.770 1.620 1.670 135,525 -0.12(-6.70%)
Mar 11, 2011 1.550 1.850 1.550 1.790 330,242 +0.14(+8.48%)
Mar 10, 2011 1.710 1.710 1.600 1.650 176,707 -0.05(-2.94%)
Mar 09, 2011 1.710 1.710 1.600 1.700 263,005 -0.08(-4.49%)
Mar 08, 2011 1.790 1.790 1.510 1.780 236,420 -0.01(-0.56%)
Mar 07, 2011 1.890 1.890 1.760 1.790 51,950 -0.09(-4.79%)
Mar 04, 2011 1.890 1.890 1.830 1.880 38,920 +0.04(+2.17%)
Mar 03, 2011 1.880 1.880 1.840 1.840 28,780 -0.04(-2.13%)
Mar 02, 2011 1.900 1.900 1.830 1.880 48,589 -0.02(-1.05%)
Mar 01, 2011 1.900 1.900 1.860 1.900 57,390 +0.05(+2.70%)
Feb 28, 2011 1.780 1.860 1.750 1.850 32,670 +0.07(+3.93%)
Feb 25, 2011 1.800 1.860 1.750 1.780 132,932 +0.03(+1.71%)
Feb 24, 2011 1.800 1.830 1.750 1.750 19,369 -0.04(-2.23%)
Feb 23, 2011 1.850 1.850 1.730 1.790 62,178 -0.06(-3.24%)
Feb 22, 2011 1.860 1.860 1.790 1.850 52,850 -0.01(-0.54%)
Feb 18, 2011 1.860 1.870 1.830 1.860 98,477 -0.01(-0.53%)
Feb 17, 2011 1.820 1.880 1.820 1.870 95,948 +0.00(+0.00%)
Feb 16, 2011 1.850 1.890 1.830 1.870 69,196 +0.02(+1.08%)
Feb 15, 2011 1.840 1.880 1.840 1.850 45,834 -0.02(-1.07%)
Feb 14, 2011 1.930 1.930 1.830 1.870 36,755 +0.01(+0.54%)
Feb 11, 2011 1.830 1.890 1.830 1.860 32,475 +0.02(+1.09%)
Feb 10, 2011 1.890 1.890 1.830 1.840 52,690 -0.04(-2.13%)
Feb 09, 2011 1.920 1.930 1.820 1.880 49,093 -0.04(-2.08%)
Feb 08, 2011 1.930 1.940 1.910 1.920 110,576 +0.01(+0.52%)
Feb 07, 2011 1.930 1.940 1.880 1.910 661,200 +0.01(+0.53%)
Feb 04, 2011 1.950 2.130 1.890 1.900 361,412 -0.04(-2.06%)
Feb 03, 2011 1.880 1.940 1.850 1.940 284,765 +0.09(+4.86%)
Feb 02, 2011 1.850 1.880 1.800 1.850 185,321 +0.04(+2.21%)
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.