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 (%)
May 21, 2024 5.490 5.500 5.280 5.500 46,739 +0.18(+3.38%)
May 17, 2024 5.320 0 -0.04(-0.75%)
May 16, 2024 5.480 5.480 5.320 5.360 15,542 -0.06(-1.11%)
May 15, 2024 5.410 5.420 5.090 5.420 53,431 +0.00(+0.00%)
May 14, 2024 5.470 5.500 5.420 5.420 16,820 -0.05(-0.91%)
May 13, 2024 5.550 5.550 5.440 5.470 22,699 -0.11(-1.97%)
May 10, 2024 5.600 5.610 5.550 5.580 17,087 +0.00(+0.00%)
May 09, 2024 5.470 5.610 5.470 5.580 14,014 +0.09(+1.64%)
May 08, 2024 5.690 5.690 5.450 5.490 42,623 -0.20(-3.51%)
May 07, 2024 5.530 5.700 5.530 5.690 67,087 +0.16(+2.89%)
May 06, 2024 5.340 5.590 5.330 5.530 54,140 +0.24(+4.54%)
May 03, 2024 5.250 5.300 5.180 5.290 21,937 +0.05(+0.95%)
May 02, 2024 5.290 5.290 5.200 5.240 31,842 +0.00(+0.00%)
May 01, 2024 5.220 5.290 5.190 5.240 44,928 +0.02(+0.38%)
Apr 30, 2024 5.230 5.280 5.220 5.220 16,538 -0.02(-0.38%)
Apr 29, 2024 5.130 5.260 5.130 5.240 70,988 +0.09(+1.75%)
Apr 26, 2024 5.100 5.180 5.100 5.150 23,244 +0.09(+1.78%)
Apr 25, 2024 5.100 5.120 5.040 5.060 15,929 -0.03(-0.59%)
Apr 24, 2024 5.100 5.150 5.090 5.090 14,479 +0.00(+0.00%)
Apr 23, 2024 5.050 5.110 5.050 5.090 15,842 -0.02(-0.39%)
Apr 22, 2024 5.120 5.140 5.060 5.110 37,804 -0.02(-0.39%)
Apr 19, 2024 5.110 5.180 5.060 5.130 18,380 +0.04(+0.79%)
Apr 18, 2024 5.100 5.190 5.090 5.090 29,722 -0.01(-0.20%)
Apr 17, 2024 4.800 5.100 4.800 5.100 96,535 +0.30(+6.25%)
Apr 16, 2024 4.800 4.800 4.630 4.800 146,959 -0.05(-1.03%)
Apr 15, 2024 4.970 5.000 4.820 4.850 67,454 -0.12(-2.41%)
Apr 12, 2024 5.050 5.120 4.950 4.970 211,907 -0.08(-1.58%)
Apr 11, 2024 4.990 5.060 4.970 5.050 108,490 +0.06(+1.20%)
Apr 10, 2024 5.040 5.050 4.920 4.990 88,225 -0.05(-0.99%)
Apr 09, 2024 4.980 5.210 4.980 5.040 66,321 +0.06(+1.20%)
Apr 08, 2024 4.900 5.010 4.890 4.980 112,575 +0.03(+0.61%)
Apr 05, 2024 4.960 4.970 4.890 4.950 22,333 -0.02(-0.40%)
Apr 04, 2024 5.000 5.050 4.930 4.970 94,355 -0.02(-0.40%)
Apr 03, 2024 4.950 4.990 4.820 4.990 92,078 +0.23(+4.83%)
Apr 02, 2024 4.760 5.030 4.760 4.760 145,116 +0.02(+0.42%)
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.