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 -0.070 (-1.28%)
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 30, 2021 2.640 2.640 2.640 0 +0.02(+0.76%)
Jul 29, 2021 2.610 2.650 2.600 2.620 12,208 -0.01(-0.38%)
Jul 28, 2021 2.600 2.630 2.600 2.630 3,298 +0.03(+1.15%)
Jul 27, 2021 2.590 2.600 2.590 2.600 21,100 +0.02(+0.78%)
Jul 26, 2021 2.640 2.650 2.550 2.580 33,757 -0.04(-1.53%)
Jul 23, 2021 2.600 2.670 2.600 2.620 20,851 +0.02(+0.77%)
Jul 22, 2021 2.620 2.620 2.600 2.600 20,150 +0.00(+0.00%)
Jul 21, 2021 2.560 2.600 2.550 2.600 43,337 +0.05(+1.96%)
Jul 20, 2021 2.610 2.610 2.540 2.550 6,700 +0.03(+1.19%)
Jul 19, 2021 2.600 2.620 2.510 2.520 38,924 -0.12(-4.55%)
Jul 16, 2021 2.720 2.720 2.610 2.640 20,495 -0.03(-1.12%)
Jul 15, 2021 2.650 2.740 2.640 2.670 43,908 +0.03(+1.14%)
Jul 14, 2021 2.600 2.640 2.580 2.640 79,621 +0.09(+3.53%)
Jul 13, 2021 2.570 2.570 2.520 2.550 9,400 +0.03(+1.19%)
Jul 12, 2021 2.540 2.570 2.520 2.520 21,796 +0.00(+0.00%)
Jul 09, 2021 2.550 2.550 2.520 2.520 4,271 +0.00(+0.00%)
Jul 08, 2021 2.560 2.560 2.500 2.520 15,320 -0.01(-0.40%)
Jul 07, 2021 2.510 2.580 2.510 2.530 20,299 -0.05(-1.94%)
Jul 06, 2021 2.610 2.610 2.510 2.580 27,778 +0.01(+0.39%)
Jul 05, 2021 2.620 2.620 2.510 2.570 33,908 +0.04(+1.58%)
Jul 02, 2021 2.470 2.540 2.470 2.530 21,520 +0.06(+2.43%)
Jun 30, 2021 2.470 2.470 2.470 0 +0.04(+1.65%)
Jun 29, 2021 2.460 2.460 2.390 2.430 27,948 -0.04(-1.62%)
Jun 28, 2021 2.520 2.580 2.450 2.470 25,373 -0.03(-1.20%)
Jun 25, 2021 2.460 2.500 2.450 2.500 8,812 +0.01(+0.40%)
Jun 24, 2021 2.490 2.490 2.490 2.490 300 +0.00(+0.00%)
Jun 23, 2021 2.400 2.490 2.400 2.490 88,188 +0.09(+3.75%)
Jun 22, 2021 2.420 2.420 2.370 2.400 42,933 -0.04(-1.64%)
Jun 21, 2021 2.420 2.460 2.420 2.440 69,403 +0.02(+0.83%)
Jun 18, 2021 2.420 2.460 2.410 2.420 52,773 +0.00(+0.00%)
Jun 17, 2021 2.460 2.470 2.400 2.420 50,432 -0.08(-3.20%)
Jun 16, 2021 2.520 2.520 2.460 2.500 47,202 -0.02(-0.79%)
Jun 15, 2021 2.500 2.550 2.430 2.520 93,299 +0.13(+5.44%)
Jun 14, 2021 2.400 2.470 2.350 2.390 40,903 -0.06(-2.45%)
Jun 11, 2021 2.510 2.510 2.410 2.450 53,752 -0.04(-1.61%)
Jun 10, 2021 2.500 2.520 2.460 2.490 41,606 +0.09(+3.75%)
Jun 09, 2021 2.500 2.500 2.360 2.400 49,353 -0.01(-0.41%)
Jun 08, 2021 2.530 2.530 2.370 2.410 53,956 -0.08(-3.21%)
Jun 07, 2021 2.530 2.530 2.420 2.490 40,660 -0.04(-1.58%)
Jun 04, 2021 2.480 2.590 2.480 2.530 32,523 +0.06(+2.43%)
Jun 03, 2021 2.550 2.600 2.380 2.470 126,919 -0.08(-3.14%)
Jun 02, 2021 2.590 2.590 2.520 2.550 24,159 +0.00(+0.00%)
Jun 01, 2021 2.630 2.630 2.520 2.550 30,675 -0.05(-1.92%)
May 31, 2021 2.530 2.600 2.500 2.600 32,175 +0.02(+0.78%)
May 28, 2021 2.520 2.600 2.450 2.580 40,037 +0.06(+2.38%)
May 27, 2021 2.620 2.620 2.440 2.520 150,930 -0.10(-3.82%)
May 26, 2021 2.670 2.690 2.590 2.620 88,167 -0.07(-2.60%)
May 25, 2021 2.840 2.840 2.650 2.690 60,715 -0.13(-4.61%)
May 21, 2021 2.820 2.820 2.820 0 -0.13(-4.41%)
May 20, 2021 2.820 2.970 2.730 2.950 180,561 +0.25(+9.26%)
May 19, 2021 2.780 2.780 2.580 2.700 53,773 -0.02(-0.74%)
May 18, 2021 2.700 2.770 2.680 2.720 43,466 +0.02(+0.74%)
May 17, 2021 2.580 2.810 2.550 2.700 87,540 +0.14(+5.47%)
May 14, 2021 2.560 2.560 2.530 2.560 13,258 -0.02(-0.78%)
May 13, 2021 2.530 2.580 2.500 2.580 16,427 +0.07(+2.79%)
May 12, 2021 2.560 2.560 2.510 2.510 18,114 -0.09(-3.46%)
May 11, 2021 2.520 2.600 2.500 2.600 31,470 +0.01(+0.39%)
May 10, 2021 2.610 2.610 2.550 2.590 35,916 +0.00(+0.00%)
May 07, 2021 2.550 2.610 2.550 2.590 108,774 +0.06(+2.37%)
May 06, 2021 2.450 2.530 2.440 2.530 46,636 +0.10(+4.12%)
May 05, 2021 2.400 2.430 2.370 2.430 63,828 +0.03(+1.25%)
May 04, 2021 2.410 2.450 2.370 2.400 30,845 -0.07(-2.83%)
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.