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

Dynacor Group Inc (TSX: DNG )

5.320 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Apr 30, 2024 5.230 5.280 5.220 5.220 16,538 -0.02(-0.38%)
Apr 29, 2024 5.130 5.260 5.130 5.240 70,988 +0.09(+1.75%)
Apr 26, 2024 5.100 5.180 5.100 5.150 23,244 +0.09(+1.78%)
Apr 25, 2024 5.100 5.120 5.040 5.060 15,929 -0.03(-0.59%)
Apr 24, 2024 5.100 5.150 5.090 5.090 14,479 +0.00(+0.00%)
Apr 23, 2024 5.050 5.110 5.050 5.090 15,842 -0.02(-0.39%)
Apr 22, 2024 5.120 5.140 5.060 5.110 37,804 -0.02(-0.39%)
Apr 19, 2024 5.110 5.180 5.060 5.130 18,380 +0.04(+0.79%)
Apr 18, 2024 5.100 5.190 5.090 5.090 29,722 -0.01(-0.20%)
Apr 17, 2024 4.800 5.100 4.800 5.100 96,535 +0.30(+6.25%)
Apr 16, 2024 4.800 4.800 4.630 4.800 146,959 -0.05(-1.03%)
Apr 15, 2024 4.970 5.000 4.820 4.850 67,454 -0.12(-2.41%)
Apr 12, 2024 5.050 5.120 4.950 4.970 211,907 -0.08(-1.58%)
Apr 11, 2024 4.990 5.060 4.970 5.050 108,490 +0.06(+1.20%)
Apr 10, 2024 5.040 5.050 4.920 4.990 88,225 -0.05(-0.99%)
Apr 09, 2024 4.980 5.210 4.980 5.040 66,321 +0.06(+1.20%)
Apr 08, 2024 4.900 5.010 4.890 4.980 112,575 +0.03(+0.61%)
Apr 05, 2024 4.960 4.970 4.890 4.950 22,333 -0.02(-0.40%)
Apr 04, 2024 5.000 5.050 4.930 4.970 94,355 -0.02(-0.40%)
Apr 03, 2024 4.950 4.990 4.820 4.990 92,078 +0.23(+4.83%)
Apr 02, 2024 4.760 5.030 4.760 4.760 145,116 +0.02(+0.42%)
Apr 01, 2024 4.630 4.750 4.630 4.740 58,319 +0.12(+2.60%)
Mar 28, 2024 4.620 0 +0.17(+3.82%)
Mar 27, 2024 4.240 4.480 4.140 4.450 135,596 +0.34(+8.27%)
Mar 26, 2024 4.050 4.120 4.050 4.110 36,951 +0.07(+1.73%)
Mar 25, 2024 4.040 4.050 4.020 4.040 70,839 +0.03(+0.75%)
Mar 22, 2024 4.080 4.080 4.000 4.010 36,755 -0.01(-0.25%)
Mar 21, 2024 4.080 4.080 4.020 4.020 16,916 +0.00(+0.00%)
Mar 20, 2024 4.030 4.050 4.010 4.020 43,323 +0.00(+0.00%)
Mar 19, 2024 4.040 4.040 4.010 4.020 4,452 -0.02(-0.50%)
Mar 18, 2024 4.050 4.100 4.040 4.040 17,622 +0.00(+0.00%)
Mar 15, 2024 4.070 4.070 4.040 4.040 8,754 +0.00(+0.00%)
Mar 14, 2024 4.070 4.070 4.020 4.040 9,275 -0.03(-0.74%)
Mar 13, 2024 4.080 4.080 4.050 4.070 9,931 -0.01(-0.25%)
Mar 12, 2024 4.080 4.100 4.080 4.080 5,940 -0.03(-0.73%)
Mar 11, 2024 4.130 4.130 4.100 4.110 18,973 -0.01(-0.24%)
Mar 08, 2024 4.100 4.120 4.070 4.120 29,190 +0.02(+0.49%)
Mar 07, 2024 4.040 4.100 4.040 4.100 28,000 +0.05(+1.23%)
Mar 06, 2024 4.070 4.090 4.030 4.050 37,355 +0.00(+0.00%)
Mar 05, 2024 4.070 4.070 4.030 4.050 10,639 +0.01(+0.25%)
Mar 04, 2024 4.050 4.080 4.030 4.040 58,979 +0.01(+0.25%)
Mar 01, 2024 4.040 4.050 4.020 4.030 31,951 +0.00(+0.00%)
Feb 29, 2024 4.040 4.040 4.000 4.030 28,379 +0.02(+0.50%)
Feb 28, 2024 4.050 4.050 3.990 4.010 16,815 +0.00(+0.00%)
Feb 27, 2024 4.010 4.020 3.990 4.010 10,851 -0.02(-0.50%)
Feb 26, 2024 4.050 4.050 4.000 4.030 21,715 +0.01(+0.25%)
Feb 23, 2024 4.040 4.040 3.970 4.020 83,457 +0.00(+0.00%)
Feb 22, 2024 4.000 4.020 3.990 4.020 21,325 +0.05(+1.26%)
Feb 21, 2024 3.980 3.990 3.970 3.970 16,977 -0.01(-0.25%)
Feb 20, 2024 4.040 4.040 3.980 3.980 13,789 -0.05(-1.24%)
Feb 16, 2024 4.030 0 +0.00(+0.00%)
Feb 15, 2024 4.000 4.030 4.000 4.030 24,792 +0.03(+0.75%)
Feb 14, 2024 4.000 4.000 3.970 4.000 98,481 +0.02(+0.50%)
Feb 13, 2024 3.930 4.020 3.930 3.980 72,561 +0.05(+1.27%)
Feb 12, 2024 4.000 4.020 3.920 3.930 97,007 -0.06(-1.50%)
Feb 09, 2024 4.020 4.020 3.970 3.990 10,100 +0.00(+0.00%)
Feb 08, 2024 4.020 4.020 3.960 3.990 885,434 -0.02(-0.50%)
Feb 07, 2024 4.080 4.080 4.000 4.010 32,285 -0.03(-0.74%)
Feb 06, 2024 4.080 4.080 3.990 4.040 49,617 -0.04(-0.98%)
Feb 05, 2024 4.050 4.080 4.020 4.080 153,660 +0.05(+1.24%)
Feb 02, 2024 3.990 4.080 3.980 4.030 61,653 +0.00(+0.00%)
Feb 01, 2024 4.040 4.050 4.000 4.030 29,009 +0.01(+0.25%)
Jan 31, 2024 4.000 4.070 4.000 4.020 43,358 +0.02(+0.50%)
Jan 30, 2024 3.980 4.000 3.900 4.000 57,254 +0.03(+0.76%)
Jan 29, 2024 4.080 4.080 3.940 3.970 131,872 -0.05(-1.24%)
Jan 26, 2024 3.940 4.060 3.910 4.020 50,042 +0.08(+2.03%)
Jan 25, 2024 3.910 3.980 3.900 3.940 13,355 +0.02(+0.51%)
Jan 24, 2024 4.020 4.020 3.880 3.920 32,087 -0.08(-2.00%)
Jan 23, 2024 3.870 4.000 3.870 4.000 74,043 +0.12(+3.09%)
Jan 22, 2024 3.980 3.990 3.860 3.880 27,461 -0.08(-2.02%)
Jan 19, 2024 3.990 3.990 3.910 3.960 19,344 -0.02(-0.50%)
Jan 18, 2024 4.010 4.010 3.920 3.980 9,059 -0.02(-0.50%)
Jan 17, 2024 4.010 4.010 3.940 4.000 16,117 +0.00(+0.00%)
Jan 16, 2024 3.990 4.000 3.950 4.000 10,255 +0.01(+0.25%)
Jan 15, 2024 4.010 4.070 3.970 3.990 11,161 -0.02(-0.50%)
Jan 12, 2024 4.080 4.080 4.010 4.010 5,477 -0.06(-1.47%)
Jan 11, 2024 3.990 4.130 3.990 4.070 19,005 -0.01(-0.25%)
Jan 10, 2024 4.080 4.080 4.030 4.080 13,956 +0.00(+0.00%)
Jan 09, 2024 4.000 4.120 4.000 4.080 13,805 +0.06(+1.49%)
Jan 08, 2024 4.000 4.100 3.950 4.020 22,976 +0.01(+0.25%)
Jan 05, 2024 4.050 4.080 3.900 4.010 41,895 -0.03(-0.74%)
Jan 04, 2024 4.000 4.040 3.980 4.040 31,186 +0.06(+1.51%)
Jan 03, 2024 4.060 4.060 3.980 3.980 48,791 -0.12(-2.93%)
Jan 02, 2024 4.000 4.180 4.000 4.100 110,063 +0.10(+2.50%)
Dec 29, 2023 4.000 0 +0.06(+1.52%)
Dec 28, 2023 3.840 3.940 3.840 3.940 46,518 +0.10(+2.60%)
Dec 27, 2023 3.840 3.850 3.770 3.840 29,638 +0.05(+1.32%)
Dec 22, 2023 3.790 0 +0.13(+3.55%)
Dec 21, 2023 3.900 3.900 3.660 3.660 80,016 -0.24(-6.15%)
Dec 20, 2023 3.920 3.920 3.850 3.900 21,180 -0.01(-0.26%)
Dec 19, 2023 3.940 3.940 3.860 3.910 18,404 -0.02(-0.51%)
Dec 18, 2023 3.880 3.930 3.860 3.930 28,110 +0.02(+0.51%)
Dec 15, 2023 3.920 3.940 3.800 3.910 45,950 -0.01(-0.26%)
Dec 14, 2023 3.990 3.990 3.890 3.920 23,487 -0.03(-0.76%)
Dec 13, 2023 3.880 3.980 3.880 3.950 15,800 -0.01(-0.25%)
Dec 12, 2023 3.910 3.980 3.830 3.960 48,588 +0.06(+1.54%)
Dec 11, 2023 3.850 3.900 3.740 3.900 30,737 +0.05(+1.30%)
Dec 08, 2023 3.860 3.900 3.850 3.850 22,281 -0.05(-1.28%)
Dec 07, 2023 3.830 3.910 3.830 3.900 17,432 +0.06(+1.56%)
Dec 06, 2023 3.980 3.990 3.830 3.840 28,888 -0.14(-3.52%)
Dec 05, 2023 3.980 3.990 3.930 3.980 65,234 -0.01(-0.25%)
Dec 04, 2023 3.960 4.000 3.950 3.990 43,448 +0.02(+0.50%)
Dec 01, 2023 3.910 3.970 3.910 3.970 29,673 +0.07(+1.79%)
Nov 30, 2023 3.890 3.900 3.850 3.900 45,854 +0.01(+0.26%)
Nov 29, 2023 3.850 3.950 3.820 3.890 77,313 +0.07(+1.83%)
Nov 28, 2023 3.650 3.830 3.620 3.820 53,255 +0.17(+4.66%)
Nov 27, 2023 3.510 3.650 3.510 3.650 42,242 +0.11(+3.11%)
Nov 24, 2023 3.550 3.570 3.540 3.540 10,590 -0.04(-1.12%)
Nov 23, 2023 3.600 3.600 3.550 3.580 27,854 +0.00(+0.00%)
Nov 22, 2023 3.540 3.580 3.540 3.580 26,672 +0.03(+0.85%)
Nov 21, 2023 3.480 3.550 3.480 3.550 35,287 +0.06(+1.72%)
Nov 20, 2023 3.480 3.490 3.450 3.490 16,440 +0.04(+1.16%)
Nov 17, 2023 3.400 3.490 3.400 3.450 42,309 +0.08(+2.37%)
Nov 16, 2023 3.300 3.400 3.280 3.370 97,002 +0.07(+2.12%)
Nov 15, 2023 3.300 3.300 3.270 3.300 12,867 +0.02(+0.61%)
Nov 14, 2023 3.280 3.360 3.240 3.280 49,021 -0.06(-1.80%)
Nov 13, 2023 3.300 3.340 3.250 3.340 12,866 +0.09(+2.77%)
Nov 10, 2023 3.260 3.290 3.250 3.250 4,000 +0.00(+0.00%)
Nov 09, 2023 3.270 3.300 3.250 3.250 18,889 -0.02(-0.61%)
Nov 08, 2023 3.300 3.300 3.260 3.270 11,810 -0.02(-0.61%)
Nov 07, 2023 3.350 3.350 3.290 3.290 12,974 -0.06(-1.79%)
Nov 06, 2023 3.360 3.360 3.330 3.350 32,948 +0.03(+0.90%)
Nov 03, 2023 3.320 3.320 3.290 3.320 8,801 +0.01(+0.30%)
Nov 02, 2023 3.290 3.360 3.280 3.310 99,603 +0.02(+0.61%)
Nov 01, 2023 3.310 3.310 3.200 3.290 360,693 -0.01(-0.30%)
Oct 31, 2023 3.280 3.300 3.280 3.300 2,326 -0.02(-0.60%)
Oct 30, 2023 3.330 3.360 3.290 3.320 29,683 +0.00(+0.00%)
Oct 27, 2023 3.240 3.340 3.230 3.320 52,170 +0.08(+2.47%)
Oct 26, 2023 3.230 3.250 3.230 3.240 3,700 -0.02(-0.61%)
Oct 25, 2023 3.290 3.300 3.230 3.260 18,950 -0.02(-0.61%)
Oct 24, 2023 3.280 3.280 3.250 3.280 42,325 +0.03(+0.92%)
Oct 23, 2023 3.240 3.260 3.220 3.250 51,535 +0.05(+1.56%)
Oct 20, 2023 3.220 3.250 3.200 3.200 36,133 -0.02(-0.62%)
Oct 19, 2023 3.210 3.250 3.210 3.220 29,111 +0.03(+0.94%)
Oct 18, 2023 3.180 3.250 3.170 3.190 30,085 +0.00(+0.00%)
Oct 17, 2023 3.200 3.210 3.190 3.190 13,364 -0.01(-0.31%)
Oct 16, 2023 3.200 3.200 3.150 3.200 20,332 +0.00(+0.00%)
Oct 13, 2023 3.150 3.200 3.150 3.200 11,678 +0.00(+0.00%)
Oct 12, 2023 3.200 3.200 3.190 3.200 7,848 -0.01(-0.31%)
Oct 11, 2023 3.210 3.210 3.160 3.210 23,186 +0.00(+0.00%)
Oct 10, 2023 3.140 3.210 3.140 3.210 28,387 +0.08(+2.56%)
Oct 06, 2023 3.130 0 +0.03(+0.97%)
Oct 05, 2023 3.050 3.100 3.050 3.100 8,503 +0.00(+0.00%)
Oct 04, 2023 3.030 3.100 3.010 3.100 22,196 +0.00(+0.00%)
Oct 03, 2023 3.100 3.100 3.040 3.100 28,348 +0.00(+0.00%)
Oct 02, 2023 3.080 3.100 3.050 3.100 13,405 +0.01(+0.32%)
Sep 29, 2023 3.090 3.090 3.050 3.090 20,614 +0.00(+0.00%)
Sep 28, 2023 3.080 3.090 3.010 3.090 13,160 -0.01(-0.32%)
Sep 27, 2023 3.030 3.100 3.020 3.100 17,246 +0.08(+2.65%)
Sep 26, 2023 3.080 3.080 3.020 3.020 40,215 -0.06(-1.95%)
Sep 25, 2023 3.090 3.080 3.070 3.080 8,292 -0.02(-0.65%)
Sep 22, 2023 3.100 3.100 3.080 3.100 11,340 +0.00(+0.00%)
Sep 21, 2023 3.090 3.100 3.040 3.100 22,820 +0.00(+0.00%)
Sep 20, 2023 3.100 3.100 3.050 3.100 50,100 +0.00(+0.00%)
Sep 19, 2023 3.120 3.120 3.080 3.100 8,744 +0.00(+0.00%)
Sep 18, 2023 3.100 3.120 3.090 3.100 7,125 -0.04(-1.27%)
Sep 15, 2023 3.100 3.140 3.100 3.140 2,800 +0.04(+1.29%)
Sep 14, 2023 3.100 3.100 3.080 3.100 7,903 +0.05(+1.64%)
Sep 13, 2023 3.140 3.140 3.050 3.050 32,604 -0.09(-2.87%)
Sep 12, 2023 3.110 3.140 3.100 3.140 21,800 -0.01(-0.32%)
Sep 11, 2023 3.150 3.160 3.110 3.150 35,720 +0.00(+0.00%)
Sep 08, 2023 3.160 3.180 3.120 3.150 42,536 +0.05(+1.61%)
Sep 07, 2023 3.160 3.210 3.100 3.100 11,742 -0.08(-2.52%)
Sep 06, 2023 3.140 3.190 3.140 3.180 3,002 +0.03(+0.95%)
Sep 05, 2023 3.150 3.200 3.150 3.150 18,377 -0.02(-0.63%)
Sep 01, 2023 3.170 0 -0.02(-0.63%)
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 -0.07(-2.30%)
May 08, 2023 3.110 3.110 3.030 3.040 12,970 -0.07(-2.25%)
May 05, 2023 3.080 3.110 3.060 3.110 16,541 +0.02(+0.65%)
May 04, 2023 3.020 3.110 3.020 3.090 16,843 +0.07(+2.32%)
May 03, 2023 3.050 3.080 3.020 3.020 34,735 -0.01(-0.33%)
May 02, 2023 3.050 3.060 3.030 3.030 5,304 -0.03(-0.98%)
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.