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

Dynacor Group Inc (TSX: DNG )

5.430 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 28, 2018 1.620 1.620 1.580 1.580 29,774 -0.04(-2.47%)
Sep 27, 2018 1.600 1.640 1.590 1.620 38,814 -0.01(-0.61%)
Sep 26, 2018 1.590 1.640 1.590 1.630 12,700 -0.01(-0.61%)
Sep 25, 2018 1.610 1.640 1.600 1.640 8,200 +0.03(+1.86%)
Sep 24, 2018 1.660 1.660 1.600 1.610 58,200 -0.01(-0.62%)
Sep 21, 2018 1.590 1.650 1.590 1.620 44,499 +0.01(+0.62%)
Sep 20, 2018 1.600 1.620 1.600 1.610 28,500 -0.01(-0.62%)
Sep 19, 2018 1.600 1.620 1.570 1.620 27,190 +0.01(+0.62%)
Sep 18, 2018 1.600 1.620 1.570 1.610 40,153 +0.03(+1.90%)
Sep 17, 2018 1.580 1.600 1.580 1.580 24,333 -0.02(-1.25%)
Sep 14, 2018 1.590 1.600 1.580 1.600 9,147 +0.02(+1.27%)
Sep 13, 2018 1.610 1.610 1.570 1.580 15,800 -0.05(-3.07%)
Sep 12, 2018 1.610 1.630 1.610 1.630 3,200 -0.02(-1.21%)
Sep 11, 2018 1.570 1.650 1.560 1.650 15,716 +0.08(+5.10%)
Sep 10, 2018 1.620 1.620 1.560 1.570 19,100 -0.02(-1.26%)
Sep 07, 2018 1.560 1.590 1.540 1.590 10,150 +0.03(+1.92%)
Sep 06, 2018 1.580 1.620 1.560 1.560 14,000 -0.01(-0.64%)
Sep 05, 2018 1.590 1.610 1.570 1.570 31,982 -0.02(-1.26%)
Sep 04, 2018 1.610 1.620 1.590 1.590 23,473 -0.01(-0.63%)
Aug 31, 2018 1.600 1.600 1.600 0 -0.05(-3.03%)
Aug 30, 2018 1.640 1.650 1.610 1.650 10,549 -0.01(-0.60%)
Aug 29, 2018 1.690 1.700 1.640 1.660 11,325 -0.03(-1.78%)
Aug 28, 2018 1.730 1.730 1.660 1.690 17,100 -0.01(-0.59%)
Aug 27, 2018 1.720 1.740 1.680 1.700 21,344 -0.01(-0.58%)
Aug 24, 2018 1.720 1.720 1.650 1.710 44,797 +0.06(+3.64%)
Aug 23, 2018 1.720 1.720 1.640 1.650 21,905 -0.09(-5.17%)
Aug 22, 2018 1.720 1.740 1.660 1.740 59,549 +0.03(+1.75%)
Aug 21, 2018 1.680 1.710 1.630 1.710 91,555 +0.16(+10.32%)
Aug 20, 2018 1.650 1.650 1.500 1.550 6,600 +0.06(+4.03%)
Aug 17, 2018 1.490 1.500 1.470 1.490 18,525 +0.00(+0.00%)
Aug 16, 2018 1.500 1.550 1.490 1.490 16,169 +0.01(+0.68%)
Aug 15, 2018 1.600 1.610 1.470 1.480 49,027 -0.06(-3.90%)
Aug 14, 2018 1.560 1.570 1.530 1.540 15,334 -0.03(-1.91%)
Aug 13, 2018 1.590 1.590 1.540 1.570 17,291 -0.04(-2.48%)
Aug 10, 2018 1.600 1.620 1.600 1.610 2,050 -0.02(-1.23%)
Aug 09, 2018 1.560 1.630 1.540 1.630 30,920 +0.05(+3.16%)
Aug 08, 2018 1.600 1.600 1.570 1.580 2,000 -0.02(-1.25%)
Aug 07, 2018 1.630 1.630 1.570 1.600 13,000 -0.04(-2.44%)
Aug 03, 2018 1.640 1.640 1.640 0 -0.02(-1.20%)
Aug 02, 2018 1.550 1.680 1.550 1.660 31,741 +0.11(+7.10%)
Aug 01, 2018 1.560 1.560 1.470 1.550 95,987 -0.01(-0.64%)
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%)
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.