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

Dynacor Group Inc (TSX: DNG )

5.410 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2020 2.010 2.100 2.010 2.090 58,770 +0.08(+3.98%)
Aug 28, 2020 2.010 2.020 1.950 2.010 78,435 +0.00(+0.00%)
Aug 27, 2020 2.050 2.050 1.990 2.010 25,213 -0.04(-1.95%)
Aug 26, 2020 1.990 2.080 1.970 2.050 53,508 +0.07(+3.54%)
Aug 25, 2020 1.940 2.000 1.940 1.980 129,464 +0.05(+2.59%)
Aug 24, 2020 2.010 2.050 1.930 1.930 125,529 -0.10(-4.93%)
Aug 21, 2020 2.140 2.140 2.020 2.030 50,200 -0.07(-3.33%)
Aug 20, 2020 2.100 2.150 2.030 2.100 101,610 -0.02(-0.94%)
Aug 19, 2020 2.310 2.310 2.050 2.120 202,240 -0.20(-8.62%)
Aug 18, 2020 2.360 2.360 2.310 2.320 26,842 +0.00(+0.00%)
Aug 17, 2020 2.360 2.390 2.300 2.320 39,477 -0.02(-0.85%)
Aug 14, 2020 2.360 2.360 2.250 2.340 58,519 -0.01(-0.43%)
Aug 13, 2020 2.300 2.360 2.300 2.350 17,840 +0.06(+2.62%)
Aug 12, 2020 2.160 2.350 2.150 2.290 50,935 +0.15(+7.01%)
Aug 11, 2020 2.350 2.350 2.140 2.140 103,285 -0.28(-11.57%)
Aug 10, 2020 2.410 2.450 2.410 2.420 42,338 +0.04(+1.68%)
Aug 07, 2020 2.380 2.430 2.360 2.380 33,110 +0.01(+0.42%)
Aug 06, 2020 2.370 2.430 2.260 2.370 112,791 +0.11(+4.87%)
Aug 05, 2020 2.470 2.500 2.170 2.260 218,200 -0.20(-8.13%)
Aug 04, 2020 2.590 2.590 2.450 2.460 180,741 -0.10(-3.91%)
Jul 31, 2020 2.560 2.560 2.560 0 +0.20(+8.47%)
Jul 30, 2020 2.360 2.430 2.300 2.360 54,355 -0.09(-3.67%)
Jul 29, 2020 2.500 2.500 2.400 2.450 71,479 +0.01(+0.41%)
Jul 28, 2020 2.400 2.470 2.360 2.440 125,819 +0.13(+5.63%)
Jul 27, 2020 2.280 2.410 2.280 2.310 140,226 +0.03(+1.32%)
Jul 24, 2020 2.200 2.280 2.200 2.280 63,734 +0.08(+3.64%)
Jul 23, 2020 2.230 2.240 2.150 2.200 78,177 -0.03(-1.35%)
Jul 22, 2020 2.150 2.240 2.150 2.230 83,828 +0.08(+3.72%)
Jul 21, 2020 2.120 2.240 2.120 2.150 202,110 +0.02(+0.94%)
Jul 20, 2020 2.020 2.140 2.010 2.130 116,590 +0.13(+6.50%)
Jul 17, 2020 1.930 2.000 1.930 2.000 54,478 +0.07(+3.63%)
Jul 16, 2020 1.940 1.950 1.900 1.930 39,932 +0.00(+0.00%)
Jul 15, 2020 1.940 1.960 1.930 1.930 46,795 +0.01(+0.52%)
Jul 14, 2020 1.930 1.930 1.920 1.920 36,848 +0.02(+1.05%)
Jul 13, 2020 1.930 1.950 1.900 1.900 29,238 +0.00(+0.00%)
Jul 10, 2020 1.920 1.960 1.900 1.900 18,158 -0.03(-1.55%)
Jul 09, 2020 1.960 1.970 1.920 1.930 26,275 -0.01(-0.52%)
Jul 08, 2020 1.910 1.970 1.910 1.940 63,347 +0.03(+1.57%)
Jul 07, 2020 1.940 1.940 1.890 1.910 30,495 -0.03(-1.55%)
Jul 06, 2020 1.940 1.950 1.890 1.940 32,060 +0.00(+0.00%)
Jul 03, 2020 1.940 1.940 1.930 1.940 6,365 +0.00(+0.00%)
Jul 02, 2020 1.920 1.940 1.900 1.940 65,990 +0.03(+1.57%)
Jun 30, 2020 1.910 1.910 1.910 0 +0.05(+2.69%)
Jun 29, 2020 1.810 1.860 1.810 1.860 31,283 +0.02(+1.09%)
Jun 26, 2020 1.800 1.860 1.800 1.840 17,350 +0.00(+0.00%)
Jun 25, 2020 1.850 1.860 1.810 1.840 31,650 -0.02(-1.08%)
Jun 24, 2020 1.810 1.880 1.790 1.860 55,198 +0.04(+2.20%)
Jun 23, 2020 1.890 1.890 1.800 1.820 35,564 -0.01(-0.55%)
Jun 22, 2020 1.830 1.870 1.830 1.830 61,204 +0.01(+0.55%)
Jun 19, 2020 1.810 1.830 1.780 1.820 71,279 +0.02(+1.11%)
Jun 18, 2020 1.810 1.820 1.800 1.800 11,900 -0.03(-1.64%)
Jun 17, 2020 1.830 1.840 1.780 1.830 48,683 +0.01(+0.55%)
Jun 16, 2020 1.700 1.820 1.700 1.820 57,850 +0.14(+8.33%)
Jun 15, 2020 1.680 1.680 1.630 1.680 37,685 +0.00(+0.00%)
Jun 12, 2020 1.720 1.720 1.680 1.680 12,150 -0.02(-1.18%)
Jun 11, 2020 1.700 1.730 1.700 1.700 81,301 +0.00(+0.00%)
Jun 10, 2020 1.730 1.730 1.700 1.700 30,100 -0.03(-1.73%)
Jun 09, 2020 1.740 1.760 1.710 1.730 32,523 +0.00(+0.00%)
Jun 08, 2020 1.750 1.750 1.730 1.730 13,669 +0.00(+0.00%)
Jun 05, 2020 1.720 1.740 1.700 1.730 24,170 +0.00(+0.00%)
Jun 04, 2020 1.790 1.790 1.730 1.730 14,850 -0.01(-0.57%)
Jun 03, 2020 1.750 1.750 1.700 1.740 32,950 -0.01(-0.57%)
Jun 02, 2020 1.830 1.830 1.640 1.750 94,108 +0.01(+0.57%)
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.