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

Dynacor Group Inc (TSX: DNG )

5.340 -0.090 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 1.610 1.620 1.510 1.560 73,600 -0.06(-3.70%)
Jul 30, 2018 1.620 1.630 1.610 1.620 7,951 +0.00(+0.00%)
Jul 27, 2018 1.630 1.630 1.600 1.620 15,600 +0.01(+0.62%)
Jul 26, 2018 1.630 1.660 1.600 1.610 64,160 -0.02(-1.23%)
Jul 25, 2018 1.650 1.670 1.630 1.630 65,300 -0.02(-1.21%)
Jul 24, 2018 1.650 1.670 1.630 1.650 20,800 -0.01(-0.60%)
Jul 23, 2018 1.690 1.690 1.640 1.660 18,821 -0.02(-1.19%)
Jul 20, 2018 1.710 1.710 1.660 1.680 28,500 -0.04(-2.33%)
Jul 19, 2018 1.650 1.720 1.650 1.720 32,400 +0.06(+3.61%)
Jul 18, 2018 1.650 1.660 1.620 1.660 81,600 +0.05(+3.11%)
Jul 17, 2018 1.660 1.660 1.590 1.610 32,400 -0.05(-3.01%)
Jul 16, 2018 1.610 1.660 1.610 1.660 62,250 +0.05(+3.11%)
Jul 13, 2018 1.650 1.670 1.590 1.610 55,950 -0.06(-3.59%)
Jul 12, 2018 1.670 1.670 1.650 1.670 19,815 +0.00(+0.00%)
Jul 11, 2018 1.690 1.690 1.650 1.670 34,100 -0.03(-1.76%)
Jul 10, 2018 1.740 1.740 1.700 1.700 12,234 +0.00(+0.00%)
Jul 09, 2018 1.750 1.750 1.740 1.700 30,600 -0.03(-1.73%)
Jul 06, 2018 1.750 1.770 1.710 1.730 18,575 -0.03(-1.70%)
Jul 05, 2018 1.770 1.790 1.750 1.760 23,331 +0.01(+0.57%)
Jul 04, 2018 1.750 1.770 1.720 1.750 21,950 +0.00(+0.00%)
Jul 03, 2018 1.680 1.750 1.680 1.750 28,250 +0.07(+4.17%)
Jun 29, 2018 1.680 1.680 1.680 0 -0.04(-2.33%)
Jun 28, 2018 1.720 1.730 1.700 1.720 43,970 -0.03(-1.71%)
Jun 27, 2018 1.770 1.780 1.750 1.750 17,637 -0.02(-1.13%)
Jun 26, 2018 1.750 1.780 1.750 1.770 10,700 +0.03(+1.72%)
Jun 25, 2018 1.780 1.780 1.710 1.740 41,000 -0.01(-0.57%)
Jun 22, 2018 1.800 1.800 1.750 1.750 68,436 -0.05(-2.78%)
Jun 21, 2018 1.840 1.790 1.800 45,380 -0.05(-2.70%)
Jun 20, 2018 1.820 1.860 1.820 1.850 111,140 +0.00(+0.00%)
Jun 19, 2018 1.870 1.880 1.830 1.850 22,595 -0.04(-2.12%)
Jun 18, 2018 1.900 1.900 1.860 1.890 5,700 -0.01(-0.53%)
Jun 15, 2018 1.900 1.840 1.900 14,897 +0.04(+2.15%)
Jun 14, 2018 1.860 1.890 1.850 1.860 9,700 +0.00(+0.00%)
Jun 13, 2018 1.830 1.860 1.820 1.860 16,305 +0.01(+0.54%)
Jun 12, 2018 1.830 1.850 1.830 1.850 8,570 +0.00(+0.00%)
Jun 11, 2018 1.840 1.860 1.810 1.850 5,600 +0.02(+1.09%)
Jun 08, 2018 1.830 1.840 1.830 1.830 8,458 -0.01(-0.54%)
Jun 07, 2018 1.840 1.840 1.820 1.840 6,000 +0.00(+0.00%)
Jun 06, 2018 1.840 1.840 1.830 1.840 50,316 +0.01(+0.55%)
Jun 05, 2018 1.870 1.870 1.830 1.830 40,155 -0.03(-1.61%)
Jun 04, 2018 1.880 1.880 1.840 1.860 7,400 -0.03(-1.59%)
Jun 01, 2018 1.860 1.920 1.830 1.890 21,950 +0.00(+0.00%)
May 31, 2018 1.900 1.900 1.870 1.890 26,050 -0.02(-1.05%)
May 30, 2018 1.880 1.930 1.870 1.910 37,337 +0.03(+1.60%)
May 29, 2018 1.870 1.880 1.860 1.880 4,630 +0.00(+0.00%)
May 28, 2018 1.880 1.890 1.850 1.880 26,503 +0.03(+1.62%)
May 25, 2018 1.830 1.880 1.820 1.850 82,977 +0.04(+2.21%)
May 24, 2018 1.770 1.830 1.770 1.810 32,330 +0.04(+2.26%)
May 23, 2018 1.750 1.800 1.750 1.770 63,315 -0.01(-0.56%)
May 22, 2018 1.790 1.810 1.750 1.780 39,352 -0.03(-1.66%)
May 18, 2018 1.810 1.810 1.810 0 -0.02(-1.09%)
May 17, 2018 1.840 1.850 1.830 1.830 9,700 +0.01(+0.55%)
May 16, 2018 1.830 1.850 1.810 1.820 41,405 +0.01(+0.55%)
May 15, 2018 1.860 1.860 1.800 1.810 74,350 -0.06(-3.21%)
May 14, 2018 1.880 1.890 1.850 1.870 9,450 -0.01(-0.53%)
May 11, 2018 1.860 1.900 1.860 1.880 11,959 +0.02(+1.08%)
May 10, 2018 1.850 1.880 1.850 1.860 15,025 +0.01(+0.54%)
May 09, 2018 1.850 1.860 1.830 1.850 19,600 +0.00(+0.00%)
May 08, 2018 1.870 1.870 1.840 1.850 10,000 -0.03(-1.60%)
May 07, 2018 1.840 1.900 1.830 1.880 21,800 +0.04(+2.17%)
May 04, 2018 1.860 1.880 1.840 1.840 29,370 -0.01(-0.54%)
May 03, 2018 1.830 1.850 1.830 1.850 8,700 -0.01(-0.54%)
May 02, 2018 1.850 1.860 1.800 1.860 15,253 +0.03(+1.64%)
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.