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

Dynacor Group Inc (TSX: DNG )

5.340 +0.020 (+0.38%)
Streaming Delayed Price Updated: 12:48 PM 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 28, 2023 3.010 3.060 3.000 3.050 11,461 +0.03(+0.99%)
Apr 27, 2023 2.970 3.050 2.970 3.020 36,465 +0.03(+1.00%)
Apr 26, 2023 3.020 3.020 2.950 2.990 24,015 -0.02(-0.66%)
Apr 25, 2023 3.110 3.110 3.000 3.010 20,307 -0.03(-0.99%)
Apr 24, 2023 3.050 3.080 3.030 3.040 30,153 -0.01(-0.33%)
Apr 21, 2023 3.030 3.080 3.030 3.050 41,510 -0.03(-0.97%)
Apr 20, 2023 3.090 3.120 3.050 3.080 29,184 -0.01(-0.32%)
Apr 19, 2023 3.140 3.140 3.090 3.090 25,193 -0.03(-0.96%)
Apr 18, 2023 3.100 3.160 3.100 3.120 14,520 -0.02(-0.64%)
Apr 17, 2023 3.150 3.150 3.100 3.140 23,962 -0.01(-0.32%)
Apr 14, 2023 3.160 3.180 3.120 3.150 118,635 -0.02(-0.63%)
Apr 13, 2023 3.110 3.170 3.110 3.170 56,780 +0.05(+1.60%)
Apr 12, 2023 3.130 3.130 3.110 3.120 8,737 -0.01(-0.32%)
Apr 11, 2023 3.120 3.150 3.100 3.130 53,407 +0.04(+1.29%)
Apr 10, 2023 3.120 3.140 3.090 3.090 16,020 -0.02(-0.64%)
Apr 06, 2023 3.110 0 +0.01(+0.32%)
Apr 05, 2023 3.060 3.100 3.050 3.100 60,284 +0.04(+1.31%)
Apr 04, 2023 3.020 3.080 2.940 3.060 102,408 +0.05(+1.66%)
Apr 03, 2023 3.000 3.100 2.980 3.010 53,505 +0.01(+0.33%)
Mar 31, 2023 3.000 3.010 2.970 3.000 7,495 +0.04(+1.35%)
Mar 30, 2023 3.040 3.040 2.950 2.960 16,945 -0.05(-1.66%)
Mar 29, 2023 3.020 3.040 2.950 3.010 45,161 -0.01(-0.33%)
Mar 28, 2023 3.020 3.020 2.980 3.020 23,352 +0.02(+0.67%)
Mar 27, 2023 3.000 3.040 2.990 3.000 19,890 -0.02(-0.66%)
Mar 24, 2023 3.060 3.100 3.010 3.020 31,204 -0.07(-2.27%)
Mar 23, 2023 3.080 3.090 3.070 3.090 12,574 +0.02(+0.65%)
Mar 22, 2023 3.040 3.070 3.040 3.070 900 -0.01(-0.32%)
Mar 21, 2023 3.070 3.080 3.020 3.080 8,493 +0.00(+0.00%)
Mar 20, 2023 3.040 3.080 3.010 3.080 22,550 +0.04(+1.32%)
Mar 17, 2023 3.030 3.100 3.020 3.040 145,086 +0.03(+1.00%)
Mar 16, 2023 2.980 3.020 2.980 3.010 9,208 +0.02(+0.67%)
Mar 15, 2023 2.990 3.010 2.990 2.990 14,000 -0.03(-0.99%)
Mar 14, 2023 2.990 3.040 2.990 3.020 13,249 +0.02(+0.67%)
Mar 13, 2023 3.040 3.040 3.000 3.000 10,319 +0.01(+0.33%)
Mar 10, 2023 3.000 3.010 2.970 2.990 9,005 -0.01(-0.33%)
Mar 09, 2023 3.040 3.040 2.980 3.000 40,207 -0.01(-0.33%)
Mar 08, 2023 3.020 3.050 3.000 3.010 3,628 -0.03(-0.99%)
Mar 07, 2023 3.030 3.050 3.000 3.040 24,103 +0.04(+1.33%)
Mar 06, 2023 3.010 3.050 3.000 3.000 27,526 +0.00(+0.00%)
Mar 03, 2023 3.000 3.010 2.980 3.000 28,315 +0.01(+0.33%)
Mar 02, 2023 2.930 2.990 2.930 2.990 2,804 +0.03(+1.01%)
Mar 01, 2023 2.970 3.000 2.940 2.960 5,697 -0.01(-0.34%)
Feb 28, 2023 2.990 2.990 2.950 2.970 5,733 -0.03(-1.00%)
Feb 27, 2023 2.970 3.000 2.920 3.000 8,100 +0.09(+3.09%)
Feb 24, 2023 2.950 2.950 2.910 2.910 7,550 -0.06(-2.02%)
Feb 23, 2023 2.970 2.970 2.950 2.970 1,032 -0.02(-0.67%)
Feb 22, 2023 2.970 2.990 2.910 2.990 15,730 +0.05(+1.70%)
Feb 21, 2023 3.000 3.000 2.880 2.940 38,635 -0.01(-0.34%)
Feb 17, 2023 2.950 0 -0.01(-0.34%)
Feb 16, 2023 2.960 2.990 2.960 2.960 16,502 -0.01(-0.34%)
Feb 15, 2023 3.000 3.000 2.960 2.970 8,914 -0.05(-1.66%)
Feb 14, 2023 2.990 3.020 2.980 3.020 21,750 +0.04(+1.34%)
Feb 13, 2023 3.060 3.060 2.970 2.980 24,240 -0.06(-1.97%)
Feb 10, 2023 3.080 3.080 3.000 3.040 51,740 -0.01(-0.33%)
Feb 09, 2023 3.040 3.050 3.020 3.050 53,230 +0.07(+2.35%)
Feb 08, 2023 2.990 3.050 2.960 2.980 30,971 -0.04(-1.32%)
Feb 07, 2023 3.090 3.100 3.000 3.020 76,182 -0.05(-1.63%)
Feb 06, 2023 3.040 3.080 3.000 3.070 29,855 +0.07(+2.33%)
Feb 03, 2023 3.050 3.050 2.970 3.000 41,812 -0.05(-1.64%)
Feb 02, 2023 3.030 3.060 3.000 3.050 82,203 +0.12(+4.10%)
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.