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

Dynacor Group Inc (TSX: DNG )

5.550 -0.130 (-2.29%)
Streaming Delayed Price Updated: 1:20 PM EST, Feb 21, 2025 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 (%)
Feb 20, 2025 5.700 5.700 5.590 5.680 43,942 +0.01(+0.18%)
Feb 19, 2025 5.800 5.800 5.610 5.670 75,735 -0.08(-1.39%)
Feb 18, 2025 5.680 5.810 5.680 5.750 118,554 +0.18(+3.23%)
Feb 14, 2025 5.570 0 +0.01(+0.18%)
Feb 13, 2025 5.410 5.560 5.400 5.560 88,442 +0.15(+2.77%)
Feb 12, 2025 5.450 5.560 5.380 5.410 108,134 -0.01(-0.18%)
Feb 11, 2025 5.590 5.590 5.420 5.420 153,835 -0.13(-2.34%)
Feb 10, 2025 5.450 5.590 5.450 5.550 174,656 +0.11(+2.02%)
Feb 07, 2025 5.450 5.490 5.400 5.440 74,103 +0.01(+0.18%)
Feb 06, 2025 5.520 5.520 5.320 5.430 155,151 -0.07(-1.27%)
Feb 05, 2025 5.600 5.600 5.440 5.500 346,946 -0.05(-0.90%)
Feb 04, 2025 5.580 5.590 5.530 5.550 106,790 -0.03(-0.54%)
Feb 03, 2025 5.610 5.610 5.510 5.580 121,630 -0.04(-0.71%)
Jan 31, 2025 5.690 5.850 5.560 5.620 623,282 -0.51(-8.32%)
Jan 30, 2025 6.150 6.190 6.090 6.130 100,163 +0.02(+0.33%)
Jan 29, 2025 6.150 6.160 6.040 6.110 21,008 +0.01(+0.16%)
Jan 28, 2025 6.000 6.120 5.960 6.100 12,696 +0.10(+1.67%)
Jan 27, 2025 6.120 6.120 5.930 6.000 35,532 -0.12(-1.96%)
Jan 24, 2025 6.120 6.160 6.110 6.120 20,857 +0.01(+0.16%)
Jan 23, 2025 6.200 6.210 6.110 6.110 33,165 -0.11(-1.77%)
Jan 22, 2025 6.160 6.250 6.150 6.220 39,587 +0.05(+0.81%)
Jan 21, 2025 6.150 6.240 6.150 6.170 30,625 +0.04(+0.65%)
Jan 20, 2025 6.020 6.130 5.960 6.130 40,595 +0.07(+1.16%)
Jan 17, 2025 6.180 6.180 6.010 6.060 19,501 -0.13(-2.10%)
Jan 16, 2025 5.990 6.190 5.960 6.190 36,803 +0.20(+3.34%)
Jan 15, 2025 6.000 6.080 5.960 5.990 23,923 -0.03(-0.50%)
Jan 14, 2025 5.750 6.040 5.750 6.020 84,060 +0.22(+3.79%)
Jan 13, 2025 5.820 5.820 5.770 5.800 30,623 -0.09(-1.53%)
Jan 10, 2025 5.970 5.980 5.890 5.890 20,619 -0.09(-1.51%)
Jan 09, 2025 5.960 6.000 5.870 5.980 14,450 +0.02(+0.34%)
Jan 08, 2025 5.910 5.970 5.760 5.960 54,831 +0.09(+1.53%)
Jan 07, 2025 5.850 5.910 5.800 5.870 14,935 +0.12(+2.09%)
Jan 06, 2025 5.870 5.870 5.740 5.750 26,396 -0.07(-1.20%)
Jan 03, 2025 5.780 5.850 5.770 5.820 59,399 +0.03(+0.52%)
Jan 02, 2025 5.750 5.850 5.750 5.790 43,212 +0.04(+0.70%)
Dec 31, 2024 5.750 0 +0.13(+2.31%)
Dec 30, 2024 5.670 5.670 5.580 5.620 82,330 -0.07(-1.23%)
Dec 27, 2024 5.650 5.730 5.560 5.690 89,900 +0.07(+1.25%)
Dec 24, 2024 5.620 0 -0.05(-0.88%)
Dec 23, 2024 5.920 5.920 5.670 5.670 42,430 -0.14(-2.41%)
Dec 20, 2024 5.760 5.860 5.720 5.810 18,995 +0.01(+0.17%)
Dec 19, 2024 5.830 5.840 5.730 5.800 76,279 +0.04(+0.69%)
Dec 18, 2024 5.990 5.990 5.680 5.760 41,287 -0.09(-1.54%)
Dec 17, 2024 6.000 6.000 5.850 5.850 19,471 -0.15(-2.50%)
Dec 16, 2024 6.050 6.100 6.000 6.000 39,438 -0.07(-1.15%)
Dec 13, 2024 6.110 6.140 6.060 6.070 19,518 -0.12(-1.94%)
Dec 12, 2024 6.050 6.190 6.000 6.190 60,777 +0.14(+2.31%)
Dec 11, 2024 5.870 6.050 5.870 6.050 20,612 +0.06(+1.00%)
Dec 10, 2024 5.930 6.040 5.910 5.990 14,319 +0.10(+1.70%)
Dec 09, 2024 5.840 5.980 5.840 5.890 27,986 +0.04(+0.68%)
Dec 06, 2024 6.080 6.080 5.800 5.850 40,815 -0.13(-2.17%)
Dec 05, 2024 6.100 6.100 5.970 5.980 27,732 -0.14(-2.29%)
Dec 04, 2024 6.000 6.150 6.000 6.120 68,299 +0.06(+0.99%)
Dec 03, 2024 6.130 6.130 6.040 6.060 16,209 -0.03(-0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.