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

Dynacor Group Inc (TSX: DNG )

5.500 +0.180 (+3.38%)
Streaming Delayed Price Updated: 4:00 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 30, 2014 1.690 1.690 1.630 1.670 37,660 -0.02(-1.18%)
Apr 29, 2014 1.680 1.690 1.680 1.690 9,105 -0.03(-1.74%)
Apr 28, 2014 1.720 1.800 1.700 1.720 61,033 +0.02(+1.18%)
Apr 25, 2014 1.690 1.710 1.680 1.700 32,841 +0.04(+2.41%)
Apr 24, 2014 1.700 1.700 1.660 1.660 39,033 -0.04(-2.35%)
Apr 23, 2014 1.700 1.750 1.700 1.700 49,131 -0.01(-0.58%)
Apr 22, 2014 1.670 1.720 1.660 1.710 16,575 +0.02(+1.18%)
Apr 21, 2014 1.690 1.700 1.670 1.690 38,933 -0.02(-1.17%)
Apr 17, 2014 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 16, 2014 1.800 1.800 1.680 1.710 107,178 -0.04(-2.29%)
Apr 15, 2014 1.780 1.780 1.750 1.750 55,741 -0.07(-3.85%)
Apr 14, 2014 1.770 1.850 1.750 1.820 49,092 +0.01(+0.55%)
Apr 11, 2014 1.800 1.860 1.770 1.810 81,538 +0.01(+0.56%)
Apr 10, 2014 1.850 1.850 1.780 1.800 42,713 -0.07(-3.74%)
Apr 09, 2014 1.840 1.870 1.840 1.870 43,566 +0.03(+1.63%)
Apr 08, 2014 1.820 1.840 1.810 1.840 31,808 +0.01(+0.55%)
Apr 07, 2014 1.850 1.850 1.810 1.830 14,778 -0.02(-1.08%)
Apr 04, 2014 1.790 1.870 1.770 1.850 80,310 +0.10(+5.71%)
Apr 03, 2014 1.780 1.790 1.750 1.750 22,851 -0.02(-1.13%)
Apr 02, 2014 1.800 1.830 1.770 1.770 33,360 +0.02(+1.14%)
Apr 01, 2014 1.770 1.770 1.750 1.750 36,793 +0.00(+0.00%)
Mar 31, 2014 1.860 1.880 1.750 1.750 66,260 -0.12(-6.42%)
Mar 28, 2014 1.810 1.920 1.780 1.870 114,940 +0.05(+2.75%)
Mar 27, 2014 1.820 1.950 1.820 1.820 74,650 +0.02(+1.11%)
Mar 26, 2014 1.790 1.920 1.760 1.800 63,200 +0.02(+1.12%)
Mar 25, 2014 1.760 1.800 1.710 1.780 55,683 +0.05(+2.89%)
Mar 24, 2014 1.840 1.840 1.730 1.730 120,685 -0.15(-7.98%)
Mar 21, 2014 1.900 1.920 1.870 1.880 37,597 -0.02(-1.05%)
Mar 20, 2014 1.890 1.900 1.860 1.900 30,387 +0.00(+0.00%)
Mar 19, 2014 1.920 1.920 1.850 1.900 71,663 -0.03(-1.55%)
Mar 18, 2014 1.970 1.970 1.930 1.930 47,560 -0.04(-2.03%)
Mar 17, 2014 1.980 2.000 1.940 1.970 61,110 +0.01(+0.51%)
Mar 14, 2014 1.930 1.990 1.920 1.960 70,509 +0.04(+2.08%)
Mar 13, 2014 1.950 1.950 1.920 1.920 50,077 -0.01(-0.52%)
Mar 12, 2014 1.930 1.940 1.910 1.930 41,760 +0.02(+1.05%)
Mar 11, 2014 1.920 1.920 1.900 1.910 74,435 -0.01(-0.52%)
Mar 10, 2014 1.950 1.950 1.900 1.920 80,219 -0.01(-0.52%)
Mar 07, 2014 1.900 1.950 1.900 1.930 66,406 +0.03(+1.58%)
Mar 06, 2014 1.900 1.900 1.850 1.900 31,520 +0.05(+2.70%)
Mar 05, 2014 1.930 1.930 1.850 1.850 50,532 -0.05(-2.63%)
Mar 04, 2014 1.870 1.930 1.870 1.900 86,867 +0.00(+0.00%)
Mar 03, 2014 1.710 1.900 1.700 1.900 390,344 +0.23(+13.77%)
Feb 28, 2014 1.700 1.700 1.620 1.670 39,480 -0.03(-1.76%)
Feb 27, 2014 1.650 1.700 1.640 1.700 60,129 +0.09(+5.59%)
Feb 26, 2014 1.580 1.670 1.580 1.610 68,980 +0.04(+2.55%)
Feb 25, 2014 1.560 1.580 1.510 1.570 106,489 +0.01(+0.64%)
Feb 24, 2014 1.730 1.730 1.350 1.560 0 -0.17(-9.83%)
Feb 21, 2014 1.770 1.770 1.700 1.730 64,372 +0.01(+0.58%)
Feb 20, 2014 1.810 1.810 1.710 1.720 79,280 -0.06(-3.37%)
Feb 19, 2014 1.840 1.840 1.770 1.780 88,239 -0.06(-3.26%)
Feb 18, 2014 1.850 1.850 1.810 1.840 105,587 +0.04(+2.22%)
Feb 14, 2014 1.800 1.800 1.800 0 +0.02(+1.12%)
Feb 13, 2014 1.740 1.810 1.710 1.780 191,604 +0.11(+6.59%)
Feb 12, 2014 1.830 1.830 1.530 1.670 728,841 -0.17(-9.24%)
Feb 11, 2014 1.800 1.880 1.790 1.840 125,205 +0.05(+2.79%)
Feb 10, 2014 1.850 1.850 1.780 1.790 121,735 +0.03(+1.70%)
Feb 07, 2014 1.710 1.780 1.680 1.760 157,328 +0.06(+3.53%)
Feb 06, 2014 1.710 1.720 1.650 1.700 88,980 +0.02(+1.19%)
Feb 05, 2014 1.590 1.700 1.580 1.680 115,736 +0.11(+7.01%)
Feb 04, 2014 1.530 1.570 1.520 1.570 77,961 +0.04(+2.61%)
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.