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

Dynacor Group Inc (TSX: DNG )

5.430 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 30, 2014 1.650 1.690 1.640 1.690 3,320 +0.01(+0.60%)
May 29, 2014 1.680 1.690 1.650 1.680 19,100 +0.00(+0.00%)
May 28, 2014 1.630 1.680 1.620 1.680 52,101 +0.04(+2.44%)
May 27, 2014 1.660 1.680 1.640 1.640 13,225 -0.02(-1.20%)
May 26, 2014 1.670 1.720 1.650 1.660 23,060 -0.04(-2.35%)
May 23, 2014 1.710 1.710 1.670 1.700 13,450 -0.04(-2.30%)
May 22, 2014 1.740 1.740 1.670 1.740 6,092 +0.01(+0.58%)
May 21, 2014 1.750 1.750 1.730 1.730 1,350 -0.02(-1.14%)
May 20, 2014 1.650 1.750 1.650 1.750 64,049 +0.10(+6.06%)
May 16, 2014 1.650 1.650 1.650 0 -0.03(-1.79%)
May 15, 2014 1.700 1.700 1.680 1.680 74,266 -0.03(-1.75%)
May 14, 2014 1.640 1.710 1.640 1.710 18,560 +0.08(+4.91%)
May 13, 2014 1.620 1.670 1.620 1.630 16,844 -0.02(-1.21%)
May 12, 2014 1.690 1.710 1.650 1.650 16,401 -0.04(-2.08%)
May 09, 2014 1.690 1.710 1.650 1.685 44,290 +0.05(+2.74%)
May 08, 2014 1.610 1.700 1.610 1.640 63,860 +0.03(+1.86%)
May 07, 2014 1.700 1.700 1.610 1.610 43,979 -0.01(-0.62%)
May 06, 2014 1.780 1.810 1.610 1.620 52,895 -0.16(-8.99%)
May 05, 2014 1.650 1.790 1.650 1.780 72,714 +0.12(+7.23%)
May 02, 2014 1.630 1.660 1.630 1.660 30,328 +0.03(+1.84%)
May 01, 2014 1.660 1.660 1.630 1.630 34,089 -0.04(-2.40%)
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%)
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.