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

Dynacor Group Inc (TSX: DNG )

5.440 +0.020 (+0.37%)
Streaming Delayed Price Updated: 1:45 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, 2023 3.210 3.210 3.180 3.190 4,735 -0.01(-0.31%)
Aug 30, 2023 3.210 3.230 3.200 3.200 29,405 -0.01(-0.31%)
Aug 29, 2023 3.130 3.230 3.120 3.210 62,117 +0.06(+1.90%)
Aug 28, 2023 3.090 3.170 3.090 3.150 34,795 +0.01(+0.32%)
Aug 25, 2023 3.150 3.150 3.120 3.140 18,540 -0.02(-0.63%)
Aug 24, 2023 3.130 3.160 3.100 3.160 49,312 +0.06(+1.94%)
Aug 23, 2023 3.130 3.130 3.100 3.100 54,167 -0.03(-0.96%)
Aug 22, 2023 3.090 3.140 3.040 3.130 66,746 +0.04(+1.29%)
Aug 21, 2023 3.060 3.100 3.060 3.090 12,505 -0.01(-0.32%)
Aug 18, 2023 3.070 3.100 3.050 3.100 14,202 +0.01(+0.32%)
Aug 17, 2023 3.050 3.090 3.050 3.090 14,459 +0.05(+1.64%)
Aug 16, 2023 3.030 3.080 3.000 3.040 35,420 +0.04(+1.33%)
Aug 15, 2023 3.020 3.050 3.000 3.000 38,092 -0.02(-0.66%)
Aug 14, 2023 3.010 3.040 3.010 3.020 26,529 +0.01(+0.33%)
Aug 11, 2023 3.040 3.040 3.010 3.010 6,796 -0.04(-1.31%)
Aug 10, 2023 3.010 3.080 3.000 3.050 33,725 +0.05(+1.67%)
Aug 09, 2023 3.050 3.050 3.000 3.000 18,790 -0.02(-0.66%)
Aug 08, 2023 3.040 3.040 3.020 3.020 8,859 +0.01(+0.33%)
Aug 04, 2023 3.010 0 -0.01(-0.33%)
Aug 03, 2023 3.030 3.030 3.010 3.020 5,513 -0.02(-0.66%)
Aug 02, 2023 3.060 3.060 3.010 3.040 9,677 +0.02(+0.66%)
Aug 01, 2023 3.040 3.060 3.010 3.020 11,380 -0.02(-0.66%)
Jul 31, 2023 3.050 3.070 3.020 3.040 8,406 -0.01(-0.33%)
Jul 28, 2023 3.050 3.050 3.030 3.050 3,549 +0.03(+0.99%)
Jul 27, 2023 3.080 3.080 3.020 3.020 6,099 -0.06(-1.95%)
Jul 26, 2023 3.020 3.080 3.020 3.080 14,072 +0.03(+0.98%)
Jul 25, 2023 3.050 3.050 3.010 3.050 6,899 +0.00(+0.00%)
Jul 24, 2023 3.060 3.060 3.040 3.050 5,642 +0.00(+0.00%)
Jul 21, 2023 3.080 3.100 3.050 3.050 8,351 +0.00(+0.00%)
Jul 20, 2023 3.080 3.100 3.040 3.050 26,390 -0.03(-0.97%)
Jul 19, 2023 3.060 3.090 3.030 3.080 27,983 +0.07(+2.33%)
Jul 18, 2023 3.030 3.060 3.010 3.010 12,255 +0.02(+0.67%)
Jul 17, 2023 3.010 3.040 2.960 2.990 17,600 -0.04(-1.32%)
Jul 14, 2023 3.030 3.070 3.030 3.030 10,395 -0.04(-1.30%)
Jul 13, 2023 3.070 3.080 3.040 3.070 10,747 +0.00(+0.00%)
Jul 12, 2023 2.970 3.080 2.970 3.070 17,087 +0.02(+0.66%)
Jul 11, 2023 3.040 3.050 2.970 3.050 23,911 +0.01(+0.33%)
Jul 10, 2023 3.060 3.060 3.010 3.040 19,407 -0.03(-0.98%)
Jul 07, 2023 3.070 3.070 3.010 3.070 8,952 -0.01(-0.32%)
Jul 06, 2023 3.040 3.080 3.030 3.080 9,284 -0.01(-0.32%)
Jul 05, 2023 3.080 3.090 3.050 3.090 14,367 -0.01(-0.32%)
Jul 04, 2023 3.060 3.100 3.060 3.100 32,304 +0.04(+1.31%)
Jun 30, 2023 3.060 0 +0.06(+2.00%)
Jun 29, 2023 2.990 3.000 2.950 3.000 6,500 +0.00(+0.00%)
Jun 28, 2023 2.970 3.000 2.920 3.000 14,246 +0.00(+0.00%)
Jun 27, 2023 3.010 3.010 2.970 3.000 9,347 -0.05(-1.64%)
Jun 26, 2023 3.040 3.050 3.020 3.050 6,105 +0.00(+0.00%)
Jun 23, 2023 2.930 3.050 2.930 3.050 15,194 +0.00(+0.00%)
Jun 22, 2023 2.980 3.050 2.920 3.050 44,070 +0.05(+1.67%)
Jun 21, 2023 2.910 3.000 2.880 3.000 15,515 +0.10(+3.45%)
Jun 20, 2023 2.940 2.940 2.900 2.900 13,302 -0.03(-1.02%)
Jun 19, 2023 3.000 3.000 2.930 2.930 39,981 -0.04(-1.35%)
Jun 16, 2023 2.980 2.990 2.970 2.970 2,418 +0.00(+0.00%)
Jun 15, 2023 2.980 2.980 2.960 2.970 17,055 -0.01(-0.34%)
Jun 14, 2023 2.980 3.000 2.980 2.980 4,994 +0.01(+0.34%)
Jun 13, 2023 2.990 2.990 2.970 2.970 4,464 +0.01(+0.34%)
Jun 12, 2023 2.970 2.970 2.960 2.960 407 -0.02(-0.67%)
Jun 09, 2023 2.950 2.980 2.950 2.980 68,126 +0.05(+1.71%)
Jun 08, 2023 2.960 2.960 2.930 2.930 16,340 -0.02(-0.68%)
Jun 07, 2023 2.970 2.970 2.950 2.950 7,421 -0.03(-1.01%)
Jun 06, 2023 2.950 2.990 2.950 2.980 10,022 +0.00(+0.00%)
Jun 05, 2023 2.950 2.980 2.950 2.980 19,893 +0.03(+1.02%)
Jun 02, 2023 2.960 2.970 2.950 2.950 19,890 -0.02(-0.67%)
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.