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 30, 2020 1.910 1.910 1.910 0 +0.05(+2.69%)
Jun 29, 2020 1.810 1.860 1.810 1.860 31,283 +0.02(+1.09%)
Jun 26, 2020 1.800 1.860 1.800 1.840 17,350 +0.00(+0.00%)
Jun 25, 2020 1.850 1.860 1.810 1.840 31,650 -0.02(-1.08%)
Jun 24, 2020 1.810 1.880 1.790 1.860 55,198 +0.04(+2.20%)
Jun 23, 2020 1.890 1.890 1.800 1.820 35,564 -0.01(-0.55%)
Jun 22, 2020 1.830 1.870 1.830 1.830 61,204 +0.01(+0.55%)
Jun 19, 2020 1.810 1.830 1.780 1.820 71,279 +0.02(+1.11%)
Jun 18, 2020 1.810 1.820 1.800 1.800 11,900 -0.03(-1.64%)
Jun 17, 2020 1.830 1.840 1.780 1.830 48,683 +0.01(+0.55%)
Jun 16, 2020 1.700 1.820 1.700 1.820 57,850 +0.14(+8.33%)
Jun 15, 2020 1.680 1.680 1.630 1.680 37,685 +0.00(+0.00%)
Jun 12, 2020 1.720 1.720 1.680 1.680 12,150 -0.02(-1.18%)
Jun 11, 2020 1.700 1.730 1.700 1.700 81,301 +0.00(+0.00%)
Jun 10, 2020 1.730 1.730 1.700 1.700 30,100 -0.03(-1.73%)
Jun 09, 2020 1.740 1.760 1.710 1.730 32,523 +0.00(+0.00%)
Jun 08, 2020 1.750 1.750 1.730 1.730 13,669 +0.00(+0.00%)
Jun 05, 2020 1.720 1.740 1.700 1.730 24,170 +0.00(+0.00%)
Jun 04, 2020 1.790 1.790 1.730 1.730 14,850 -0.01(-0.57%)
Jun 03, 2020 1.750 1.750 1.700 1.740 32,950 -0.01(-0.57%)
Jun 02, 2020 1.830 1.830 1.640 1.750 94,108 +0.01(+0.57%)
Jun 01, 2020 1.770 1.770 1.740 1.740 9,890 -0.01(-0.57%)
May 29, 2020 1.790 1.790 1.750 1.750 29,386 -0.03(-1.69%)
May 28, 2020 1.760 1.780 1.760 1.780 1,600 +0.02(+1.14%)
May 27, 2020 1.750 1.760 1.740 1.760 19,880 +0.01(+0.57%)
May 26, 2020 1.780 1.790 1.750 1.750 30,016 -0.03(-1.69%)
May 25, 2020 1.800 1.800 1.770 1.780 20,600 +0.00(+0.00%)
May 22, 2020 1.840 1.840 1.780 1.780 15,550 -0.06(-3.26%)
May 21, 2020 1.870 1.880 1.830 1.840 12,367 -0.04(-2.13%)
May 20, 2020 1.780 1.880 1.780 1.880 76,564 +0.11(+6.21%)
May 19, 2020 1.730 1.770 1.700 1.770 31,429 +0.03(+1.72%)
May 15, 2020 1.740 1.740 1.740 0 +0.09(+5.45%)
May 14, 2020 1.630 1.690 1.620 1.650 98,472 +0.03(+1.85%)
May 13, 2020 1.720 1.720 1.620 1.620 43,701 -0.08(-4.71%)
May 12, 2020 1.750 1.750 1.690 1.700 19,544 -0.02(-1.16%)
May 11, 2020 1.680 1.750 1.660 1.720 83,828 +0.05(+2.99%)
May 08, 2020 1.650 1.690 1.650 1.670 29,900 +0.07(+4.37%)
May 07, 2020 1.620 1.630 1.570 1.600 27,651 -0.01(-0.62%)
May 06, 2020 1.600 1.620 1.600 1.610 28,761 -0.01(-0.62%)
May 05, 2020 1.620 1.620 1.590 1.620 23,020 +0.01(+0.62%)
May 04, 2020 1.570 1.610 1.570 1.610 22,100 +0.01(+0.63%)
May 01, 2020 1.560 1.640 1.560 1.600 17,900 -0.04(-2.44%)
Apr 30, 2020 1.620 1.650 1.580 1.640 36,459 +0.04(+2.50%)
Apr 29, 2020 1.580 1.600 1.540 1.600 15,660 +0.00(+0.00%)
Apr 28, 2020 1.610 1.610 1.530 1.600 41,834 +0.00(+0.00%)
Apr 27, 2020 1.620 1.640 1.590 1.600 34,133 -0.02(-1.23%)
Apr 24, 2020 1.590 1.630 1.590 1.620 26,914 +0.02(+1.25%)
Apr 23, 2020 1.580 1.620 1.530 1.600 112,707 +0.02(+1.27%)
Apr 22, 2020 1.550 1.580 1.520 1.580 57,440 +0.06(+3.95%)
Apr 21, 2020 1.510 1.590 1.450 1.520 12,648 +0.00(+0.00%)
Apr 20, 2020 1.440 1.580 1.410 1.520 42,788 -0.03(-1.94%)
Apr 17, 2020 1.600 1.600 1.460 1.550 55,201 -0.05(-3.13%)
Apr 16, 2020 1.560 1.600 1.560 1.600 18,125 +0.04(+2.56%)
Apr 15, 2020 1.620 1.630 1.530 1.560 35,341 -0.07(-4.29%)
Apr 14, 2020 1.600 1.720 1.560 1.630 52,444 +0.08(+5.16%)
Apr 13, 2020 1.460 1.590 1.460 1.550 37,477 +0.09(+6.16%)
Apr 09, 2020 1.460 1.460 1.460 0 +0.12(+8.96%)
Apr 08, 2020 1.380 1.380 1.320 1.340 14,166 -0.04(-2.90%)
Apr 07, 2020 1.390 1.390 1.360 1.380 11,799 +0.04(+2.99%)
Apr 06, 2020 1.300 1.360 1.290 1.340 54,320 +0.07(+5.51%)
Apr 03, 2020 1.260 1.320 1.240 1.270 13,816 +0.01(+0.79%)
Apr 02, 2020 1.310 1.310 1.250 1.260 17,550 -0.01(-0.79%)
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.