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 UNCHANGED
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, 2019 1.840 1.840 1.800 1.810 9,129 -0.03(-1.63%)
Jul 30, 2019 1.850 1.850 1.800 1.840 23,770 +0.01(+0.55%)
Jul 29, 2019 1.850 1.850 1.830 1.830 1,900 -0.02(-1.08%)
Jul 26, 2019 1.840 1.860 1.830 1.850 6,800 +0.02(+1.09%)
Jul 25, 2019 1.890 1.890 1.810 1.830 27,900 -0.03(-1.61%)
Jul 24, 2019 1.880 1.880 1.860 1.860 21,199 -0.01(-0.53%)
Jul 23, 2019 1.900 1.900 1.870 1.870 19,850 -0.03(-1.58%)
Jul 22, 2019 1.850 1.900 1.830 1.900 37,000 +0.06(+3.26%)
Jul 19, 2019 1.830 1.890 1.820 1.840 82,250 +0.01(+0.55%)
Jul 18, 2019 1.810 1.840 1.790 1.830 70,845 +0.02(+1.10%)
Jul 17, 2019 1.800 1.820 1.790 1.810 67,600 +0.00(+0.00%)
Jul 16, 2019 1.800 1.820 1.800 1.810 30,427 +0.01(+0.56%)
Jul 15, 2019 1.790 1.810 1.790 1.800 28,786 +0.01(+0.56%)
Jul 12, 2019 1.800 1.810 1.790 1.790 32,360 -0.03(-1.65%)
Jul 11, 2019 1.820 1.850 1.810 1.820 21,600 +0.00(+0.00%)
Jul 10, 2019 1.820 1.830 1.810 1.820 24,600 +0.01(+0.55%)
Jul 09, 2019 1.830 1.830 1.800 1.810 28,900 +0.01(+0.56%)
Jul 08, 2019 1.770 1.820 1.770 1.800 52,072 +0.04(+2.27%)
Jul 05, 2019 1.790 1.830 1.760 1.760 32,126 -0.05(-2.76%)
Jul 04, 2019 1.830 1.830 1.730 1.810 44,250 +0.01(+0.56%)
Jul 03, 2019 1.810 1.810 1.790 1.800 13,437 -0.01(-0.55%)
Jul 02, 2019 1.770 1.810 1.770 1.810 2,600 +0.02(+1.12%)
Jun 28, 2019 1.790 1.790 1.790 0 +0.01(+0.56%)
Jun 27, 2019 1.820 1.820 1.780 1.780 8,887 -0.01(-0.56%)
Jun 26, 2019 1.750 1.800 1.750 1.790 33,332 +0.02(+1.13%)
Jun 25, 2019 1.770 1.850 1.760 1.770 76,104 +0.00(+0.00%)
Jun 24, 2019 1.720 1.780 1.710 1.770 48,289 +0.03(+1.72%)
Jun 21, 2019 1.740 1.750 1.740 1.740 31,900 -0.01(-0.57%)
Jun 20, 2019 1.740 1.780 1.740 1.750 34,314 +0.03(+1.74%)
Jun 19, 2019 1.750 1.750 1.710 1.720 26,900 -0.03(-1.71%)
Jun 18, 2019 1.770 1.780 1.750 1.750 13,300 -0.02(-1.13%)
Jun 17, 2019 1.760 1.770 1.750 1.770 9,709 +0.00(+0.00%)
Jun 14, 2019 1.740 1.780 1.730 1.770 30,050 +0.04(+2.31%)
Jun 13, 2019 1.730 1.740 1.720 1.730 10,933 +0.00(+0.00%)
Jun 12, 2019 1.710 1.730 1.710 1.730 6,545 +0.03(+1.76%)
Jun 11, 2019 1.690 1.710 1.690 1.700 13,575 -0.02(-1.16%)
Jun 10, 2019 1.720 1.720 1.700 1.720 20,037 -0.02(-1.15%)
Jun 07, 2019 1.740 1.740 1.730 1.740 6,200 +0.02(+1.16%)
Jun 06, 2019 1.730 1.750 1.720 1.720 60,650 -0.03(-1.71%)
Jun 05, 2019 1.750 1.750 1.730 1.750 27,000 +0.02(+1.16%)
Jun 04, 2019 1.700 1.750 1.700 1.730 32,610 -0.02(-1.14%)
Jun 03, 2019 1.700 1.750 1.700 1.750 36,400 +0.07(+4.17%)
May 31, 2019 1.690 1.700 1.680 1.680 20,000 -0.01(-0.59%)
May 30, 2019 1.680 1.700 1.680 1.690 11,600 -0.01(-0.59%)
May 29, 2019 1.710 1.720 1.670 1.700 24,551 -0.01(-0.58%)
May 28, 2019 1.700 1.710 1.700 1.710 15,500 +0.01(+0.59%)
May 27, 2019 1.670 1.700 1.670 1.700 5,580 +0.00(+0.00%)
May 24, 2019 1.690 1.700 1.670 1.700 13,455 +0.01(+0.59%)
May 23, 2019 1.670 1.700 1.670 1.690 29,300 +0.00(+0.00%)
May 22, 2019 1.710 1.710 1.670 1.690 28,886 -0.02(-1.17%)
May 21, 2019 1.670 1.710 1.670 1.710 12,072 +0.00(+0.00%)
May 17, 2019 1.710 1.710 1.710 0 +0.01(+0.59%)
May 16, 2019 1.710 1.710 1.700 1.700 35,100 -0.03(-1.73%)
May 15, 2019 1.740 1.740 1.720 1.730 10,000 -0.02(-1.14%)
May 14, 2019 1.730 1.750 1.660 1.750 25,038 +0.03(+1.74%)
May 13, 2019 1.690 1.750 1.690 1.720 16,362 +0.03(+1.78%)
May 10, 2019 1.670 1.700 1.670 1.690 16,266 +0.01(+0.60%)
May 09, 2019 1.700 1.700 1.670 1.680 21,400 -0.02(-1.18%)
May 08, 2019 1.710 1.720 1.680 1.700 19,300 -0.03(-1.73%)
May 07, 2019 1.680 1.730 1.680 1.730 6,700 +0.03(+1.76%)
May 06, 2019 1.700 1.700 1.680 1.700 12,300 +0.00(+0.00%)
May 03, 2019 1.690 1.700 1.660 1.700 18,538 -0.02(-1.16%)
May 02, 2019 1.650 1.720 1.650 1.720 41,100 +0.01(+0.58%)
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.