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

Dynacor Group Inc (TSX: DNG )

5.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 26, 2024 5.370 5.400 5.170 5.370 38,150 +0.00(+0.00%)
Sep 25, 2024 5.420 5.430 5.330 5.370 16,925 -0.05(-0.92%)
Sep 24, 2024 5.340 5.420 5.280 5.420 41,424 +0.10(+1.88%)
Sep 23, 2024 5.230 5.380 5.230 5.320 34,446 +0.02(+0.38%)
Sep 20, 2024 5.210 5.300 5.150 5.300 27,362 +0.12(+2.32%)
Sep 19, 2024 5.280 5.310 5.170 5.180 31,827 -0.07(-1.33%)
Sep 18, 2024 5.110 5.320 5.030 5.250 56,038 +0.12(+2.34%)
Sep 17, 2024 5.220 5.220 5.100 5.130 17,668 -0.07(-1.35%)
Sep 16, 2024 5.130 5.230 5.100 5.200 35,806 +0.10(+1.96%)
Sep 13, 2024 5.170 5.170 4.970 5.100 47,971 -0.02(-0.39%)
Sep 12, 2024 4.990 5.130 4.990 5.120 18,248 +0.15(+3.02%)
Sep 11, 2024 4.990 5.070 4.960 4.970 36,224 -0.06(-1.19%)
Sep 10, 2024 4.990 5.030 4.900 5.030 46,483 +0.12(+2.44%)
Sep 09, 2024 4.980 4.980 4.890 4.910 28,321 +0.00(+0.00%)
Sep 06, 2024 4.940 5.010 4.860 4.910 50,297 +0.04(+0.82%)
Sep 05, 2024 4.990 4.990 4.840 4.870 21,144 -0.12(-2.40%)
Sep 04, 2024 4.850 4.990 4.850 4.990 29,114 +0.09(+1.84%)
Sep 03, 2024 5.020 5.020 4.840 4.900 36,610 -0.12(-2.39%)
Aug 30, 2024 5.020 0 -0.13(-2.52%)
Aug 29, 2024 5.270 5.270 5.050 5.150 48,959 +0.01(+0.19%)
Aug 28, 2024 5.200 5.200 5.120 5.140 8,294 -0.08(-1.53%)
Aug 27, 2024 5.140 5.220 5.120 5.220 20,510 +0.08(+1.56%)
Aug 26, 2024 5.240 5.240 5.130 5.140 13,608 -0.10(-1.91%)
Aug 23, 2024 5.180 5.250 5.150 5.240 25,284 +0.08(+1.55%)
Aug 22, 2024 5.200 5.220 5.120 5.160 15,461 -0.05(-0.96%)
Aug 21, 2024 5.170 5.270 5.140 5.210 35,940 +0.03(+0.58%)
Aug 20, 2024 5.310 5.310 5.170 5.180 26,990 -0.10(-1.89%)
Aug 19, 2024 5.330 5.400 5.270 5.280 33,748 -0.05(-0.94%)
Aug 16, 2024 5.320 5.370 5.150 5.330 40,357 +0.08(+1.52%)
Aug 15, 2024 5.040 5.300 5.040 5.250 60,258 +0.17(+3.35%)
Aug 14, 2024 5.030 5.110 5.000 5.080 25,844 +0.00(+0.00%)
Aug 13, 2024 5.160 5.180 5.040 5.080 16,405 -0.05(-0.97%)
Aug 12, 2024 5.090 5.230 4.950 5.130 25,451 +0.03(+0.59%)
Aug 09, 2024 4.950 5.120 4.900 5.100 21,466 +0.06(+1.19%)
Aug 08, 2024 4.870 5.150 4.840 5.040 41,669 +0.16(+3.28%)
Aug 07, 2024 5.060 5.060 4.820 4.880 34,198 -0.19(-3.75%)
Aug 06, 2024 4.920 5.070 4.750 5.070 89,137 -0.05(-0.98%)
Aug 02, 2024 5.120 0 -0.04(-0.78%)
Aug 01, 2024 5.290 5.290 5.120 5.160 28,743 -0.11(-2.09%)
Jul 31, 2024 5.240 5.310 5.160 5.270 34,654 +0.09(+1.74%)
Jul 30, 2024 5.170 5.190 5.100 5.180 27,578 +0.01(+0.19%)
Jul 29, 2024 5.060 5.240 5.060 5.170 31,661 +0.01(+0.19%)
Jul 26, 2024 5.160 5.250 5.090 5.160 32,757 -0.07(-1.34%)
Jul 25, 2024 5.130 5.230 5.020 5.230 40,770 +0.07(+1.36%)
Jul 24, 2024 5.250 5.300 5.120 5.160 22,248 -0.09(-1.71%)
Jul 23, 2024 5.390 5.390 5.240 5.250 34,608 -0.15(-2.78%)
Jul 22, 2024 5.100 5.400 5.100 5.400 41,407 +0.29(+5.68%)
Jul 19, 2024 5.350 5.360 5.090 5.110 48,618 -0.27(-5.02%)
Jul 18, 2024 5.520 5.520 5.360 5.380 21,128 -0.10(-1.82%)
Jul 17, 2024 5.670 5.750 5.460 5.480 38,343 -0.19(-3.35%)
Jul 16, 2024 5.680 5.700 5.640 5.670 40,854 +0.04(+0.71%)
Jul 15, 2024 5.530 5.680 5.520 5.630 32,363 +0.10(+1.81%)
Jul 12, 2024 5.520 5.540 5.490 5.530 51,455 +0.03(+0.55%)
Jul 11, 2024 5.490 5.500 5.450 5.500 55,367 +0.01(+0.18%)
Jul 10, 2024 5.480 5.500 5.450 5.490 17,773 +0.02(+0.37%)
Jul 09, 2024 5.420 5.490 5.390 5.470 44,397 +0.12(+2.24%)
Jul 08, 2024 5.400 5.430 5.350 5.350 17,668 -0.10(-1.83%)
Jul 05, 2024 5.410 5.450 5.360 5.450 19,241 +0.01(+0.18%)
Jul 04, 2024 5.240 5.440 5.240 5.440 16,488 +0.10(+1.87%)
Jul 03, 2024 5.200 5.360 5.200 5.340 26,507 +0.09(+1.71%)
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.