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, 2017 2.150 2.200 2.100 2.100 33,116 -0.09(-4.11%)
Jul 28, 2017 2.130 2.190 2.110 2.190 11,750 +0.08(+3.79%)
Jul 27, 2017 2.160 2.180 2.110 2.110 45,694 -0.04(-1.86%)
Jul 26, 2017 2.170 2.190 2.150 2.150 30,325 -0.03(-1.38%)
Jul 25, 2017 2.180 2.200 2.180 2.180 29,463 +0.03(+1.40%)
Jul 24, 2017 2.000 2.260 2.000 2.150 135,384 +0.15(+7.50%)
Jul 21, 2017 1.960 2.000 1.940 2.000 14,800 +0.04(+2.04%)
Jul 20, 2017 1.930 1.960 1.930 1.960 5,770 +0.02(+1.03%)
Jul 19, 2017 1.960 1.960 1.910 1.940 5,700 -0.03(-1.52%)
Jul 18, 2017 1.940 2.050 1.940 1.970 8,757 +0.05(+2.60%)
Jul 17, 2017 1.850 1.950 1.850 1.920 8,269 +0.02(+1.05%)
Jul 14, 2017 1.870 1.900 1.840 1.900 17,050 +0.08(+4.40%)
Jul 13, 2017 1.890 1.890 1.820 1.820 15,185 -0.03(-1.62%)
Jul 12, 2017 1.930 1.930 1.850 1.850 25,172 -0.04(-2.12%)
Jul 11, 2017 1.920 1.930 1.880 1.890 8,900 -0.01(-0.53%)
Jul 10, 2017 1.860 1.900 1.850 1.900 5,500 -0.02(-1.04%)
Jul 07, 2017 1.900 1.920 1.880 1.920 11,800 +0.01(+0.52%)
Jul 06, 2017 1.960 1.960 1.880 1.910 30,805 -0.02(-1.04%)
Jul 05, 2017 1.960 1.960 1.930 1.930 30,630 -0.02(-1.03%)
Jul 04, 2017 1.990 1.990 1.950 1.950 34,830 +0.03(+1.56%)
Jul 03, 2017 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Jun 30, 2017 1.990 2.000 1.920 1.920 22,894 -0.08(-4.00%)
Jun 29, 2017 2.040 2.040 2.000 2.000 14,386 -0.01(-0.50%)
Jun 28, 2017 2.020 2.080 2.010 2.010 7,700 -0.01(-0.50%)
Jun 27, 2017 2.060 2.060 2.020 2.020 8,600 -0.04(-1.94%)
Jun 26, 2017 1.980 2.070 1.980 2.060 18,595 +0.07(+3.52%)
Jun 23, 2017 1.900 2.000 1.900 1.990 37,090 +0.15(+8.15%)
Jun 22, 2017 1.840 1.870 1.830 1.840 12,930 +0.00(+0.00%)
Jun 21, 2017 1.850 1.850 1.830 1.840 25,715 -0.01(-0.54%)
Jun 20, 2017 1.880 1.920 1.830 1.850 10,011 -0.04(-2.12%)
Jun 19, 2017 1.880 1.900 1.850 1.890 16,265 +0.01(+0.53%)
Jun 16, 2017 1.900 1.900 1.850 1.880 9,694 +0.01(+0.53%)
Jun 15, 2017 1.920 1.950 1.870 1.870 22,668 -0.07(-3.61%)
Jun 14, 2017 1.950 1.970 1.920 1.940 25,950 +0.01(+0.52%)
Jun 13, 2017 2.000 2.000 1.930 1.930 13,200 -0.01(-0.52%)
Jun 12, 2017 2.010 2.010 1.940 1.940 15,328 -0.05(-2.51%)
Jun 09, 2017 2.010 2.060 1.990 1.990 17,898 -0.05(-2.45%)
Jun 08, 2017 2.000 2.040 1.970 2.040 11,050 +0.02(+0.99%)
Jun 07, 2017 2.060 2.060 2.000 2.020 14,894 -0.04(-1.94%)
Jun 06, 2017 1.980 2.090 1.980 2.060 50,357 +0.06(+3.00%)
Jun 05, 2017 2.040 2.050 1.900 2.000 83,220 -0.02(-0.99%)
Jun 02, 2017 2.090 2.090 2.000 2.020 20,964 +0.02(+1.00%)
Jun 01, 2017 1.990 2.010 1.970 2.000 7,715 +0.01(+0.50%)
May 31, 2017 2.010 2.030 1.980 1.990 24,655 -0.04(-1.97%)
May 30, 2017 1.980 2.090 1.970 2.030 27,639 +0.01(+0.50%)
May 29, 2017 2.050 2.050 2.010 2.020 3,840 +0.00(+0.00%)
May 26, 2017 2.020 2.060 2.020 2.020 26,623 +0.02(+1.00%)
May 25, 2017 2.030 2.040 1.950 2.000 26,700 -0.02(-0.99%)
May 24, 2017 2.030 2.060 2.000 2.020 27,347 +0.01(+0.50%)
May 23, 2017 2.110 2.110 2.010 2.010 29,834 -0.13(-6.07%)
May 19, 2017 2.150 2.150 2.130 2.140 17,485 +0.00(+0.00%)
May 18, 2017 2.220 2.220 2.140 2.140 23,610 -0.08(-3.60%)
May 17, 2017 2.190 2.230 2.190 2.220 24,216 +0.04(+1.83%)
May 16, 2017 2.170 2.200 2.160 2.180 13,094 +0.05(+2.35%)
May 15, 2017 2.090 2.130 2.060 2.130 34,566 +0.07(+3.40%)
May 12, 2017 1.920 2.110 1.910 2.060 58,600 +0.19(+10.16%)
May 11, 2017 1.890 1.950 1.850 1.870 51,331 -0.01(-0.53%)
May 10, 2017 1.940 1.960 1.880 1.880 39,125 -0.05(-2.59%)
May 09, 2017 1.960 1.960 1.900 1.930 70,605 -0.06(-3.02%)
May 08, 2017 1.970 1.990 1.960 1.990 18,155 +0.03(+1.53%)
May 05, 2017 1.990 2.010 1.960 1.960 17,385 -0.01(-0.51%)
May 04, 2017 2.000 2.020 1.950 1.970 56,809 -0.08(-3.90%)
May 03, 2017 2.030 2.060 2.030 2.050 12,913 +0.00(+0.00%)
May 02, 2017 2.040 2.050 2.000 2.050 29,805 -0.01(-0.49%)
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.