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

Dynacor Group Inc (TSX: DNG )

5.500 +0.180 (+3.38%)
Streaming Delayed Price Updated: 4:00 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 30, 2018 1.920 1.920 1.870 1.880 15,600 -0.01(-0.53%)
Apr 27, 2018 1.910 1.920 1.890 1.890 3,700 -0.01(-0.53%)
Apr 26, 2018 1.920 1.920 1.900 1.900 5,600 -0.03(-1.55%)
Apr 25, 2018 1.900 1.930 1.900 1.930 8,350 +0.05(+2.66%)
Apr 24, 2018 1.900 1.920 1.880 1.880 23,730 +0.00(+0.00%)
Apr 23, 2018 1.880 1.910 1.870 1.880 16,672 -0.03(-1.57%)
Apr 20, 2018 1.910 1.910 1.880 1.910 14,468 +0.02(+1.06%)
Apr 19, 2018 1.900 1.920 1.890 1.890 30,200 -0.06(-3.08%)
Apr 18, 2018 1.940 1.970 1.900 1.950 22,315 +0.02(+1.04%)
Apr 17, 2018 1.910 1.930 1.900 1.930 43,150 +0.05(+2.66%)
Apr 16, 2018 1.890 1.910 1.850 1.880 43,026 +0.01(+0.53%)
Apr 13, 2018 1.830 1.880 1.820 1.870 12,882 +0.04(+2.19%)
Apr 12, 2018 1.840 1.840 1.810 1.830 16,820 +0.02(+1.10%)
Apr 11, 2018 1.830 1.840 1.810 1.810 21,800 +0.01(+0.56%)
Apr 10, 2018 1.860 1.860 1.800 1.800 25,326 -0.05(-2.70%)
Apr 09, 2018 1.810 1.850 1.800 1.850 41,500 +0.05(+2.78%)
Apr 06, 2018 1.800 1.810 1.780 1.800 10,075 +0.00(+0.00%)
Apr 05, 2018 1.840 1.840 1.790 1.800 29,920 -0.05(-2.70%)
Apr 04, 2018 1.860 1.860 1.840 1.850 10,200 -0.02(-1.07%)
Apr 03, 2018 1.880 1.880 1.850 1.870 6,230 +0.00(+0.00%)
Apr 02, 2018 1.840 1.910 1.840 1.870 20,250 +0.03(+1.63%)
Mar 29, 2018 1.840 1.840 1.840 0 -0.06(-3.16%)
Mar 28, 2018 1.890 1.900 1.850 1.900 19,100 +0.00(+0.00%)
Mar 27, 2018 1.920 1.930 1.900 1.900 12,910 -0.03(-1.55%)
Mar 26, 2018 1.980 1.980 1.910 1.930 28,273 -0.01(-0.52%)
Mar 23, 2018 1.940 1.970 1.940 1.940 27,149 +0.02(+1.04%)
Mar 22, 2018 1.930 1.950 1.890 1.920 24,770 -0.02(-1.03%)
Mar 21, 2018 1.910 1.940 1.910 1.940 14,250 +0.03(+1.57%)
Mar 20, 2018 1.920 1.920 1.860 1.910 35,550 -0.03(-1.55%)
Mar 19, 2018 1.890 1.940 1.860 1.940 17,150 +0.07(+3.74%)
Mar 16, 2018 1.890 1.890 1.860 1.870 9,610 -0.01(-0.53%)
Mar 15, 2018 1.930 1.930 1.720 1.880 182,050 -0.07(-3.59%)
Mar 14, 2018 1.950 1.950 1.930 1.950 18,900 +0.00(+0.00%)
Mar 13, 2018 1.960 1.970 1.940 1.950 13,350 -0.02(-1.02%)
Mar 12, 2018 1.970 1.970 1.930 1.970 9,900 +0.02(+1.03%)
Mar 09, 2018 1.970 1.990 1.930 1.950 18,540 -0.05(-2.50%)
Mar 08, 2018 1.960 2.000 1.940 2.000 51,450 +0.00(+0.00%)
Mar 07, 2018 1.930 2.000 1.930 2.000 19,533 +0.10(+5.26%)
Mar 06, 2018 1.890 1.950 1.890 1.900 28,010 +0.02(+1.06%)
Mar 05, 2018 1.920 1.920 1.870 1.880 16,716 -0.02(-1.05%)
Mar 02, 2018 1.900 1.930 1.880 1.900 7,050 -0.03(-1.55%)
Mar 01, 2018 1.930 1.930 1.870 1.930 29,461 +0.01(+0.52%)
Feb 28, 2018 1.940 1.940 1.910 1.920 18,020 -0.03(-1.54%)
Feb 27, 2018 2.000 2.000 1.940 1.950 29,650 -0.02(-1.02%)
Feb 26, 2018 1.990 1.990 1.950 1.970 37,200 -0.02(-1.01%)
Feb 23, 2018 2.010 2.010 1.960 1.990 13,235 -0.02(-1.00%)
Feb 22, 2018 2.030 2.030 1.990 2.010 48,152 +0.00(+0.00%)
Feb 21, 2018 2.030 2.040 2.010 2.010 22,895 +0.00(+0.00%)
Feb 20, 2018 2.010 2.030 2.010 2.010 24,145 -0.01(-0.50%)
Feb 16, 2018 2.020 2.020 2.020 0 -0.08(-3.81%)
Feb 15, 2018 2.160 2.160 2.100 2.100 35,000 -0.02(-0.94%)
Feb 14, 2018 2.040 2.180 2.040 2.120 48,700 +0.08(+3.92%)
Feb 13, 2018 2.050 2.050 2.020 2.040 43,800 +0.03(+1.49%)
Feb 12, 2018 1.950 2.020 1.940 2.010 37,350 +0.08(+4.15%)
Feb 09, 2018 1.960 1.960 1.900 1.930 47,261 -0.05(-2.53%)
Feb 08, 2018 1.950 1.980 1.930 1.980 32,580 +0.03(+1.54%)
Feb 07, 2018 1.940 1.940 1.930 1.950 55,120 -0.04(-2.01%)
Feb 06, 2018 1.960 1.990 1.930 1.990 34,159 +0.00(+0.00%)
Feb 05, 2018 1.980 2.040 1.970 1.990 40,185 +0.02(+1.02%)
Feb 02, 2018 2.000 2.030 1.950 1.970 66,693 -0.01(-0.51%)
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.