Dynacor Group Inc. (TSX:DNG)
Canada flag Canada · Delayed Price · Currency is CAD
4.390
-0.060 (-1.35%)
Jun 27, 2025, 4:00 PM EDT

Dynacor Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20254.434.484.334.394.39-1.35%194,258
Jun 26, 20254.464.504.444.454.45-2.20%112,042
Jun 25, 20254.544.554.424.554.551.56%223,729
Jun 24, 20254.504.544.404.484.48-1.97%60,700
Jun 23, 20254.384.594.384.574.573.16%90,400
Jun 20, 20254.404.434.384.434.430.68%125,646
Jun 19, 20254.524.524.384.404.40-2.00%213,700
Jun 18, 20254.504.544.454.494.49-0.22%191,500
Jun 17, 20254.534.544.464.504.50-0.66%50,912
Jun 16, 20254.504.564.474.534.530.22%39,200
Jun 13, 20254.514.534.494.524.52-0.22%75,000
Jun 12, 20254.574.574.514.534.530.44%90,020
Jun 11, 20254.554.574.484.514.51-55,500
Jun 10, 20254.544.584.514.514.50-1.53%72,619
Jun 9, 20254.594.644.554.584.571.33%36,700
Jun 6, 20254.544.624.524.524.51-1.09%57,947
Jun 5, 20254.664.664.534.574.56-0.44%73,549
Jun 4, 20254.694.694.574.594.58-2.13%89,107
Jun 3, 20254.744.774.684.694.68-1.47%43,245
Jun 2, 20254.784.854.724.764.75-0.21%74,400
May 30, 20254.764.794.744.774.760.42%21,100
May 29, 20254.734.794.734.754.74-0.84%19,000
May 28, 20254.804.814.744.794.78-28,246
May 27, 20254.684.824.684.794.780.42%53,818
May 26, 20254.674.854.674.774.762.58%34,200
May 23, 20254.704.704.654.654.64-0.43%49,800
May 22, 20254.684.704.614.674.66-1.06%27,743
May 21, 20254.664.724.664.724.711.29%22,100
May 20, 20254.684.794.644.664.650.87%67,400
May 16, 20254.734.754.614.624.61-1.91%40,900
May 15, 20254.744.754.684.714.70-0.21%66,729
May 14, 20254.824.824.684.724.71-1.87%37,900
May 13, 20254.814.864.774.814.800.42%18,000
May 12, 20254.904.914.744.794.78-1.84%35,102
May 9, 20254.854.904.834.884.881.88%18,200
May 8, 20254.874.874.784.794.79-0.42%24,000
May 7, 20254.954.964.814.814.80-2.83%41,417
May 6, 20254.924.984.854.954.942.91%50,900
May 5, 20254.814.844.754.814.801.91%53,808
May 2, 20254.704.794.644.724.711.94%64,626
May 1, 20254.704.784.614.634.62-2.53%38,847
Apr 30, 20254.914.934.744.754.74-1.86%33,900
Apr 29, 20254.964.964.804.844.83-0.82%107,544
Apr 28, 20254.904.954.864.884.87-1.81%47,600
Apr 25, 20254.965.004.934.974.960.20%24,746
Apr 24, 20254.995.004.884.964.951.22%64,048
Apr 23, 20254.954.994.874.904.89-2.20%84,500
Apr 22, 20254.945.184.905.015.002.66%239,800
Apr 21, 20254.834.924.784.884.873.83%145,800
Apr 17, 20254.774.774.604.704.69-1.47%87,120