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

Dynacor Group Inc (TSX: DNG )

5.420 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jul 31, 2015 1.760 1.760 1.760 0 +0.05(+2.92%)
Jul 30, 2015 1.740 1.770 1.710 1.710 22,700 -0.04(-2.29%)
Jul 29, 2015 1.770 1.770 1.720 1.750 48,350 -0.02(-1.13%)
Jul 28, 2015 1.730 1.770 1.730 1.770 4,150 +0.02(+1.14%)
Jul 27, 2015 1.750 1.760 1.690 1.750 62,632 +0.02(+1.16%)
Jul 24, 2015 1.780 1.830 1.700 1.730 44,950 -0.03(-1.70%)
Jul 23, 2015 1.730 1.770 1.730 1.760 19,225 +0.00(+0.00%)
Jul 22, 2015 1.830 1.830 1.720 1.760 55,650 -0.06(-3.30%)
Jul 21, 2015 1.810 1.900 1.800 1.820 24,415 +0.01(+0.55%)
Jul 20, 2015 1.790 1.840 1.780 1.810 26,165 -0.06(-3.21%)
Jul 17, 2015 1.840 1.870 1.800 1.870 27,448 +0.04(+2.19%)
Jul 16, 2015 1.810 1.850 1.790 1.830 13,996 +0.02(+1.10%)
Jul 15, 2015 1.830 1.830 1.800 1.810 35,315 -0.01(-0.55%)
Jul 14, 2015 1.890 1.930 1.820 1.820 23,575 -0.06(-3.19%)
Jul 13, 2015 1.910 1.910 1.850 1.880 6,380 +0.03(+1.62%)
Jul 10, 2015 1.930 1.930 1.850 1.850 9,400 -0.01(-0.54%)
Jul 09, 2015 1.840 1.870 1.820 1.860 32,040 +0.01(+0.54%)
Jul 08, 2015 1.860 1.940 1.830 1.850 22,740 -0.07(-3.65%)
Jul 07, 2015 1.950 1.960 1.800 1.920 96,072 -0.08(-4.00%)
Jul 06, 2015 2.020 2.020 1.980 2.000 18,000 -0.01(-0.50%)
Jul 03, 2015 2.080 2.080 2.010 2.010 4,975 -0.02(-0.99%)
Jul 02, 2015 1.940 2.030 1.940 2.030 10,308 +0.05(+2.53%)
Jun 30, 2015 1.980 1.980 1.980 0 +0.06(+3.13%)
Jun 29, 2015 1.960 1.990 1.900 1.920 66,613 -0.09(-4.48%)
Jun 26, 2015 2.100 2.100 2.000 2.010 53,354 -0.11(-5.19%)
Jun 25, 2015 2.130 2.130 2.100 2.120 13,740 +0.02(+0.95%)
Jun 24, 2015 2.180 2.180 2.100 2.100 26,650 -0.05(-2.33%)
Jun 23, 2015 2.200 2.200 2.140 2.150 28,150 -0.06(-2.71%)
Jun 22, 2015 2.180 2.230 2.180 2.210 27,550 +0.03(+1.38%)
Jun 19, 2015 2.150 2.200 2.140 2.180 28,450 +0.03(+1.40%)
Jun 18, 2015 2.140 2.180 2.140 2.150 32,971 +0.02(+0.94%)
Jun 17, 2015 2.220 2.220 2.120 2.130 47,550 -0.10(-4.48%)
Jun 16, 2015 2.190 2.240 2.170 2.230 44,367 +0.06(+2.76%)
Jun 15, 2015 2.250 2.280 2.170 2.170 22,900 -0.09(-3.98%)
Jun 12, 2015 2.200 2.260 2.200 2.260 11,000 +0.04(+1.80%)
Jun 11, 2015 2.120 2.220 2.120 2.220 26,033 +0.07(+3.26%)
Jun 10, 2015 2.180 2.180 2.130 2.150 45,300 +0.03(+1.42%)
Jun 09, 2015 2.200 2.210 2.120 2.120 13,100 -0.03(-1.40%)
Jun 08, 2015 2.210 2.230 2.120 2.150 22,600 -0.02(-0.92%)
Jun 05, 2015 2.220 2.240 2.150 2.170 28,000 -0.07(-3.13%)
Jun 04, 2015 2.210 2.260 2.180 2.240 51,102 -0.01(-0.44%)
Jun 03, 2015 2.090 2.250 2.090 2.250 32,879 +0.14(+6.64%)
Jun 02, 2015 2.020 2.110 2.020 2.110 42,725 +0.08(+3.94%)
Jun 01, 2015 2.080 2.080 1.990 2.030 30,474 +0.00(+0.00%)
May 29, 2015 2.060 2.080 2.030 2.030 17,677 -0.02(-0.98%)
May 28, 2015 2.050 2.050 2.040 2.050 9,019 +0.03(+1.49%)
May 27, 2015 2.030 2.090 2.020 2.020 12,316 -0.02(-0.98%)
May 26, 2015 2.040 2.050 2.020 2.040 16,300 +0.00(+0.00%)
May 25, 2015 2.040 2.040 2.040 2.040 1,454 +0.02(+0.99%)
May 22, 2015 2.070 2.070 1.990 2.020 44,705 +0.03(+1.51%)
May 21, 2015 2.000 2.010 1.990 1.990 20,075 +0.00(+0.00%)
May 20, 2015 2.020 2.020 1.970 1.990 27,233 -0.01(-0.50%)
May 19, 2015 2.080 2.080 1.940 2.000 134,708 -0.08(-3.85%)
May 15, 2015 2.080 2.080 2.080 0 +0.00(+0.00%)
May 14, 2015 2.100 2.100 2.080 2.080 33,872 -0.02(-0.95%)
May 13, 2015 2.050 2.120 2.050 2.100 52,540 +0.07(+3.45%)
May 12, 2015 2.070 2.100 2.000 2.030 32,850 -0.06(-2.87%)
May 11, 2015 2.090 2.100 2.070 2.090 22,267 +0.02(+0.97%)
May 08, 2015 2.080 2.120 2.070 2.070 26,251 -0.02(-0.96%)
May 07, 2015 2.110 2.140 2.090 2.090 32,397 -0.04(-1.88%)
May 06, 2015 2.140 2.140 2.130 2.130 10,500 +0.02(+0.95%)
May 05, 2015 2.120 2.120 2.100 2.110 2,315 +0.00(+0.00%)
May 04, 2015 2.130 2.180 2.110 2.110 34,274 -0.04(-1.86%)
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.