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

Dynacor Group Inc (TSX: DNG )

5.410 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 29, 2018 1.680 1.680 1.680 0 -0.04(-2.33%)
Jun 28, 2018 1.720 1.730 1.700 1.720 43,970 -0.03(-1.71%)
Jun 27, 2018 1.770 1.780 1.750 1.750 17,637 -0.02(-1.13%)
Jun 26, 2018 1.750 1.780 1.750 1.770 10,700 +0.03(+1.72%)
Jun 25, 2018 1.780 1.780 1.710 1.740 41,000 -0.01(-0.57%)
Jun 22, 2018 1.800 1.800 1.750 1.750 68,436 -0.05(-2.78%)
Jun 21, 2018 1.840 1.790 1.800 45,380 -0.05(-2.70%)
Jun 20, 2018 1.820 1.860 1.820 1.850 111,140 +0.00(+0.00%)
Jun 19, 2018 1.870 1.880 1.830 1.850 22,595 -0.04(-2.12%)
Jun 18, 2018 1.900 1.900 1.860 1.890 5,700 -0.01(-0.53%)
Jun 15, 2018 1.900 1.840 1.900 14,897 +0.04(+2.15%)
Jun 14, 2018 1.860 1.890 1.850 1.860 9,700 +0.00(+0.00%)
Jun 13, 2018 1.830 1.860 1.820 1.860 16,305 +0.01(+0.54%)
Jun 12, 2018 1.830 1.850 1.830 1.850 8,570 +0.00(+0.00%)
Jun 11, 2018 1.840 1.860 1.810 1.850 5,600 +0.02(+1.09%)
Jun 08, 2018 1.830 1.840 1.830 1.830 8,458 -0.01(-0.54%)
Jun 07, 2018 1.840 1.840 1.820 1.840 6,000 +0.00(+0.00%)
Jun 06, 2018 1.840 1.840 1.830 1.840 50,316 +0.01(+0.55%)
Jun 05, 2018 1.870 1.870 1.830 1.830 40,155 -0.03(-1.61%)
Jun 04, 2018 1.880 1.880 1.840 1.860 7,400 -0.03(-1.59%)
Jun 01, 2018 1.860 1.920 1.830 1.890 21,950 +0.00(+0.00%)
May 31, 2018 1.900 1.900 1.870 1.890 26,050 -0.02(-1.05%)
May 30, 2018 1.880 1.930 1.870 1.910 37,337 +0.03(+1.60%)
May 29, 2018 1.870 1.880 1.860 1.880 4,630 +0.00(+0.00%)
May 28, 2018 1.880 1.890 1.850 1.880 26,503 +0.03(+1.62%)
May 25, 2018 1.830 1.880 1.820 1.850 82,977 +0.04(+2.21%)
May 24, 2018 1.770 1.830 1.770 1.810 32,330 +0.04(+2.26%)
May 23, 2018 1.750 1.800 1.750 1.770 63,315 -0.01(-0.56%)
May 22, 2018 1.790 1.810 1.750 1.780 39,352 -0.03(-1.66%)
May 18, 2018 1.810 1.810 1.810 0 -0.02(-1.09%)
May 17, 2018 1.840 1.850 1.830 1.830 9,700 +0.01(+0.55%)
May 16, 2018 1.830 1.850 1.810 1.820 41,405 +0.01(+0.55%)
May 15, 2018 1.860 1.860 1.800 1.810 74,350 -0.06(-3.21%)
May 14, 2018 1.880 1.890 1.850 1.870 9,450 -0.01(-0.53%)
May 11, 2018 1.860 1.900 1.860 1.880 11,959 +0.02(+1.08%)
May 10, 2018 1.850 1.880 1.850 1.860 15,025 +0.01(+0.54%)
May 09, 2018 1.850 1.860 1.830 1.850 19,600 +0.00(+0.00%)
May 08, 2018 1.870 1.870 1.840 1.850 10,000 -0.03(-1.60%)
May 07, 2018 1.840 1.900 1.830 1.880 21,800 +0.04(+2.17%)
May 04, 2018 1.860 1.880 1.840 1.840 29,370 -0.01(-0.54%)
May 03, 2018 1.830 1.850 1.830 1.850 8,700 -0.01(-0.54%)
May 02, 2018 1.850 1.860 1.800 1.860 15,253 +0.03(+1.64%)
May 01, 2018 1.850 1.870 1.820 1.830 54,150 -0.05(-2.66%)
Apr 30, 2018 1.920 1.920 1.870 1.880 15,600 -0.01(-0.53%)
Apr 27, 2018 1.910 1.920 1.890 1.890 3,700 -0.01(-0.53%)
Apr 26, 2018 1.920 1.920 1.900 1.900 5,600 -0.03(-1.55%)
Apr 25, 2018 1.900 1.930 1.900 1.930 8,350 +0.05(+2.66%)
Apr 24, 2018 1.900 1.920 1.880 1.880 23,730 +0.00(+0.00%)
Apr 23, 2018 1.880 1.910 1.870 1.880 16,672 -0.03(-1.57%)
Apr 20, 2018 1.910 1.910 1.880 1.910 14,468 +0.02(+1.06%)
Apr 19, 2018 1.900 1.920 1.890 1.890 30,200 -0.06(-3.08%)
Apr 18, 2018 1.940 1.970 1.900 1.950 22,315 +0.02(+1.04%)
Apr 17, 2018 1.910 1.930 1.900 1.930 43,150 +0.05(+2.66%)
Apr 16, 2018 1.890 1.910 1.850 1.880 43,026 +0.01(+0.53%)
Apr 13, 2018 1.830 1.880 1.820 1.870 12,882 +0.04(+2.19%)
Apr 12, 2018 1.840 1.840 1.810 1.830 16,820 +0.02(+1.10%)
Apr 11, 2018 1.830 1.840 1.810 1.810 21,800 +0.01(+0.56%)
Apr 10, 2018 1.860 1.860 1.800 1.800 25,326 -0.05(-2.70%)
Apr 09, 2018 1.810 1.850 1.800 1.850 41,500 +0.05(+2.78%)
Apr 06, 2018 1.800 1.810 1.780 1.800 10,075 +0.00(+0.00%)
Apr 05, 2018 1.840 1.840 1.790 1.800 29,920 -0.05(-2.70%)
Apr 04, 2018 1.860 1.860 1.840 1.850 10,200 -0.02(-1.07%)
Apr 03, 2018 1.880 1.880 1.850 1.870 6,230 +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.