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

Dynacor Group Inc (TSX: DNG )

5.310 -0.030 (-0.56%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 3, 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 28, 2019 1.790 1.790 1.790 0 +0.01(+0.56%)
Jun 27, 2019 1.820 1.820 1.780 1.780 8,887 -0.01(-0.56%)
Jun 26, 2019 1.750 1.800 1.750 1.790 33,332 +0.02(+1.13%)
Jun 25, 2019 1.770 1.850 1.760 1.770 76,104 +0.00(+0.00%)
Jun 24, 2019 1.720 1.780 1.710 1.770 48,289 +0.03(+1.72%)
Jun 21, 2019 1.740 1.750 1.740 1.740 31,900 -0.01(-0.57%)
Jun 20, 2019 1.740 1.780 1.740 1.750 34,314 +0.03(+1.74%)
Jun 19, 2019 1.750 1.750 1.710 1.720 26,900 -0.03(-1.71%)
Jun 18, 2019 1.770 1.780 1.750 1.750 13,300 -0.02(-1.13%)
Jun 17, 2019 1.760 1.770 1.750 1.770 9,709 +0.00(+0.00%)
Jun 14, 2019 1.740 1.780 1.730 1.770 30,050 +0.04(+2.31%)
Jun 13, 2019 1.730 1.740 1.720 1.730 10,933 +0.00(+0.00%)
Jun 12, 2019 1.710 1.730 1.710 1.730 6,545 +0.03(+1.76%)
Jun 11, 2019 1.690 1.710 1.690 1.700 13,575 -0.02(-1.16%)
Jun 10, 2019 1.720 1.720 1.700 1.720 20,037 -0.02(-1.15%)
Jun 07, 2019 1.740 1.740 1.730 1.740 6,200 +0.02(+1.16%)
Jun 06, 2019 1.730 1.750 1.720 1.720 60,650 -0.03(-1.71%)
Jun 05, 2019 1.750 1.750 1.730 1.750 27,000 +0.02(+1.16%)
Jun 04, 2019 1.700 1.750 1.700 1.730 32,610 -0.02(-1.14%)
Jun 03, 2019 1.700 1.750 1.700 1.750 36,400 +0.07(+4.17%)
May 31, 2019 1.690 1.700 1.680 1.680 20,000 -0.01(-0.59%)
May 30, 2019 1.680 1.700 1.680 1.690 11,600 -0.01(-0.59%)
May 29, 2019 1.710 1.720 1.670 1.700 24,551 -0.01(-0.58%)
May 28, 2019 1.700 1.710 1.700 1.710 15,500 +0.01(+0.59%)
May 27, 2019 1.670 1.700 1.670 1.700 5,580 +0.00(+0.00%)
May 24, 2019 1.690 1.700 1.670 1.700 13,455 +0.01(+0.59%)
May 23, 2019 1.670 1.700 1.670 1.690 29,300 +0.00(+0.00%)
May 22, 2019 1.710 1.710 1.670 1.690 28,886 -0.02(-1.17%)
May 21, 2019 1.670 1.710 1.670 1.710 12,072 +0.00(+0.00%)
May 17, 2019 1.710 1.710 1.710 0 +0.01(+0.59%)
May 16, 2019 1.710 1.710 1.700 1.700 35,100 -0.03(-1.73%)
May 15, 2019 1.740 1.740 1.720 1.730 10,000 -0.02(-1.14%)
May 14, 2019 1.730 1.750 1.660 1.750 25,038 +0.03(+1.74%)
May 13, 2019 1.690 1.750 1.690 1.720 16,362 +0.03(+1.78%)
May 10, 2019 1.670 1.700 1.670 1.690 16,266 +0.01(+0.60%)
May 09, 2019 1.700 1.700 1.670 1.680 21,400 -0.02(-1.18%)
May 08, 2019 1.710 1.720 1.680 1.700 19,300 -0.03(-1.73%)
May 07, 2019 1.680 1.730 1.680 1.730 6,700 +0.03(+1.76%)
May 06, 2019 1.700 1.700 1.680 1.700 12,300 +0.00(+0.00%)
May 03, 2019 1.690 1.700 1.660 1.700 18,538 -0.02(-1.16%)
May 02, 2019 1.650 1.720 1.650 1.720 41,100 +0.01(+0.58%)
May 01, 2019 1.670 1.710 1.670 1.710 11,281 +0.02(+1.18%)
Apr 30, 2019 1.690 1.710 1.690 1.690 7,869 +0.00(+0.00%)
Apr 29, 2019 1.680 1.700 1.670 1.690 13,444 -0.01(-0.59%)
Apr 26, 2019 1.700 1.700 1.700 1.700 8,829 -0.01(-0.58%)
Apr 25, 2019 1.650 1.710 1.650 1.710 13,820 +0.04(+2.40%)
Apr 24, 2019 1.640 1.670 1.630 1.670 9,900 +0.02(+1.21%)
Apr 23, 2019 1.650 1.650 1.650 1.650 8,700 -0.02(-1.20%)
Apr 22, 2019 1.650 1.670 1.650 1.670 8,192 -0.03(-1.76%)
Apr 18, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 17, 2019 1.690 1.700 1.660 1.700 11,650 +0.02(+1.19%)
Apr 16, 2019 1.660 1.680 1.630 1.680 11,792 +0.02(+1.20%)
Apr 15, 2019 1.680 1.690 1.660 1.660 9,819 -0.06(-3.49%)
Apr 12, 2019 1.660 1.720 1.660 1.720 26,285 +0.02(+1.18%)
Apr 11, 2019 1.680 1.700 1.680 1.700 14,072 +0.00(+0.00%)
Apr 10, 2019 1.660 1.700 1.660 1.700 17,992 +0.04(+2.41%)
Apr 09, 2019 1.620 1.680 1.620 1.660 28,387 -0.02(-1.19%)
Apr 08, 2019 1.680 1.690 1.610 1.680 54,888 +0.00(+0.00%)
Apr 05, 2019 1.680 1.700 1.680 1.680 10,492 +0.00(+0.00%)
Apr 04, 2019 1.640 1.690 1.620 1.680 14,977 +0.03(+1.82%)
Apr 03, 2019 1.670 1.670 1.630 1.650 9,281 -0.02(-1.20%)
Apr 02, 2019 1.620 1.680 1.620 1.670 10,069 +0.04(+2.45%)
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.