Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	53.72	53.72	53.72	53.72	-	-	-
Feb 9, 2026	55.78	55.78	53.72	53.72	53.72	-0.17%	421
Feb 4, 2026	53.81	53.81	53.81	53.81	53.81	2.69%	6,027
Feb 3, 2026	52.40	52.40	52.40	52.40	52.40	-3.85%	11,212
Jan 23, 2026	54.50	54.50	54.50	54.50	54.50	2.17%	7,931
Jan 20, 2026	53.26	53.34	53.26	53.34	53.34	-4.42%	746
Jan 16, 2026	55.80	55.80	55.80	55.80	55.80	1.81%	6,829
Jan 15, 2026	54.81	54.81	54.81	54.81	54.81	-8.04%	39,594
Jan 14, 2026	59.60	59.60	59.60	59.60	59.60	-2.13%	3,636
Jan 12, 2026	61.27	61.27	60.90	60.90	60.90	5.07%	10,666
Jan 7, 2026	57.96	57.96	57.96	57.96	57.96	-4.59%	1,053
Dec 22, 2025	60.75	60.75	60.75	60.75	60.75	1.69%	1,259
Dec 17, 2025	59.74	59.74	59.74	59.74	58.06	-2.86%	441
Dec 16, 2025	61.50	61.50	61.50	61.50	59.77	-0.02%	732
Dec 15, 2025	61.51	61.51	61.51	61.51	59.78	8.39%	417
Dec 11, 2025	56.75	56.75	56.75	56.75	55.15	-10.63%	8,496
Dec 10, 2025	62.98	63.50	62.98	63.50	61.71	4.07%	11,763
Dec 9, 2025	60.77	61.02	59.69	61.02	59.30	8.00%	3,515
Dec 8, 2025	56.50	56.50	56.50	56.50	54.91	-0.58%	3,179
Dec 5, 2025	56.15	56.91	56.15	56.83	55.23	1.54%	5,006
Dec 3, 2025	54.43	55.97	54.43	55.97	54.39	9.40%	8,686
Nov 25, 2025	51.16	51.16	51.16	51.16	49.72	12.77%	2,060
Nov 21, 2025	45.37	45.37	45.37	45.37	44.09	-2.35%	2,066
Nov 12, 2025	46.46	46.46	46.46	46.46	45.15	2.74%	3,048
Nov 10, 2025	45.22	45.22	45.22	45.22	43.95	0.36%	1,075
Nov 6, 2025	45.06	45.06	45.06	45.06	43.79	-2.78%	3,875
Nov 5, 2025	46.35	46.35	46.35	46.35	45.04	-8.62%	2,561
Oct 24, 2025	50.72	50.72	50.72	50.72	49.29	11.92%	1,527
Oct 6, 2025	45.32	45.32	45.32	45.32	44.04	1.14%	10,415
Oct 2, 2025	44.81	44.81	44.81	44.81	43.55	5.06%	126
Oct 1, 2025	42.65	42.65	42.65	42.65	41.45	-0.44%	3,290
Sep 30, 2025	42.84	42.84	42.84	42.84	41.63	-	1,249
Sep 29, 2025	42.84	42.84	42.84	42.84	41.63	0.39%	5,888
Sep 23, 2025	42.67	42.67	42.67	42.67	41.47	1.55%	10,876
Sep 22, 2025	42.02	42.02	42.02	42.02	40.84	1.57%	7,484
Sep 19, 2025	41.37	41.37	41.37	41.37	40.21	-3.30%	577
Sep 17, 2025	42.78	42.78	42.78	42.78	41.58	4.19%	3,542
Sep 16, 2025	40.67	41.06	40.67	41.06	39.90	8.90%	1,077
Sep 15, 2025	37.71	37.71	37.71	37.71	36.64	1.07%	214
Sep 12, 2025	37.31	37.31	37.31	37.31	36.25	-1.10%	10,209
Sep 11, 2025	35.50	37.72	35.50	37.72	36.66	21.48%	19,531
Sep 10, 2025	31.05	31.05	31.05	31.05	30.18	6.63%	8,062
Sep 5, 2025	29.12	29.12	29.12	29.12	28.30	6.32%	2,468
Aug 20, 2025	27.39	27.39	27.39	27.39	26.62	-1.33%	8,662