Dynacor Group Inc. (TSX:DNG)
Canada · Delayed Price · Currency is CAD 4.970
+0.060 (1.22%)
Sep 5, 2025, 4:00 PM EDT
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.93 | 4.97 | 4.81 | 4.97 | 4.97 | 1.22% | 95,125 |
| Sep 4, 2025 | 4.92 | 4.92 | 4.85 | 4.91 | 4.91 | 0.41% | 25,800 |
| Sep 3, 2025 | 4.90 | 4.96 | 4.83 | 4.89 | 4.89 | 0.82% | 73,808 |
| Sep 2, 2025 | 4.71 | 4.87 | 4.71 | 4.85 | 4.85 | 3.63% | 111,200 |
| Aug 29, 2025 | 4.60 | 4.71 | 4.59 | 4.68 | 4.68 | 2.41% | 61,913 |
| Aug 28, 2025 | 4.65 | 4.65 | 4.54 | 4.57 | 4.57 | -1.30% | 76,303 |
| Aug 27, 2025 | 4.69 | 4.70 | 4.60 | 4.63 | 4.63 | -1.70% | 55,600 |
| Aug 26, 2025 | 4.76 | 4.78 | 4.69 | 4.71 | 4.71 | 0.21% | 50,904 |
| Aug 25, 2025 | 4.75 | 4.76 | 4.70 | 4.70 | 4.70 | -0.84% | 52,008 |
| Aug 22, 2025 | 4.71 | 4.80 | 4.64 | 4.74 | 4.74 | 0.42% | 71,526 |
| Aug 21, 2025 | 4.75 | 4.79 | 4.70 | 4.72 | 4.72 | -0.42% | 18,224 |
| Aug 20, 2025 | 4.74 | 4.77 | 4.73 | 4.74 | 4.74 | 0.64% | 33,300 |
| Aug 19, 2025 | 4.84 | 4.87 | 4.69 | 4.71 | 4.71 | -2.08% | 85,400 |
| Aug 18, 2025 | 4.73 | 4.81 | 4.69 | 4.81 | 4.81 | 1.05% | 101,000 |
| Aug 15, 2025 | 4.73 | 4.80 | 4.70 | 4.76 | 4.76 | 0.63% | 64,600 |
| Aug 14, 2025 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -2.27% | 52,700 |
| Aug 13, 2025 | 4.91 | 4.91 | 4.82 | 4.84 | 4.84 | -0.21% | 52,600 |
| Aug 12, 2025 | 5.07 | 5.07 | 4.82 | 4.85 | 4.85 | -4.53% | 101,505 |
| Aug 11, 2025 | 5.04 | 5.10 | 4.91 | 5.08 | 5.08 | - | 87,700 |
| Aug 8, 2025 | 5.07 | 5.21 | 5.03 | 5.08 | 5.07 | 1.20% | 141,306 |
| Aug 7, 2025 | 5.00 | 5.03 | 4.88 | 5.02 | 5.01 | 1.41% | 93,104 |
| Aug 6, 2025 | 5.00 | 5.00 | 4.84 | 4.95 | 4.94 | -0.20% | 96,629 |
| Aug 5, 2025 | 4.72 | 4.97 | 4.72 | 4.96 | 4.95 | 6.90% | 128,800 |
| Aug 1, 2025 | 4.75 | 4.77 | 4.50 | 4.64 | 4.63 | -2.32% | 160,510 |
| Jul 31, 2025 | 4.79 | 4.79 | 4.75 | 4.75 | 4.74 | 0.85% | 31,000 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.70 | -2.28% | 30,100 |
| Jul 29, 2025 | 4.86 | 4.88 | 4.70 | 4.82 | 4.81 | -1.23% | 132,900 |
| Jul 28, 2025 | 4.86 | 4.88 | 4.79 | 4.88 | 4.87 | 0.41% | 18,345 |
| Jul 25, 2025 | 4.89 | 4.89 | 4.81 | 4.86 | 4.85 | -0.82% | 19,800 |
| Jul 24, 2025 | 4.87 | 4.95 | 4.83 | 4.90 | 4.89 | 0.62% | 47,702 |
| Jul 23, 2025 | 4.92 | 4.94 | 4.84 | 4.87 | 4.86 | -0.20% | 28,534 |
| Jul 22, 2025 | 4.82 | 4.89 | 4.82 | 4.88 | 4.87 | 1.24% | 29,709 |
| Jul 21, 2025 | 4.85 | 4.94 | 4.82 | 4.82 | 4.81 | 0.63% | 57,700 |
| Jul 18, 2025 | 4.80 | 4.89 | 4.74 | 4.79 | 4.78 | 0.84% | 73,919 |
| Jul 17, 2025 | 4.58 | 4.81 | 4.58 | 4.75 | 4.74 | 5.32% | 160,935 |
| Jul 16, 2025 | 4.55 | 4.57 | 4.49 | 4.51 | 4.50 | -0.22% | 31,800 |
| Jul 15, 2025 | 4.60 | 4.60 | 4.50 | 4.52 | 4.51 | -1.31% | 61,634 |
| Jul 14, 2025 | 4.70 | 4.72 | 4.58 | 4.58 | 4.57 | -2.55% | 101,841 |
| Jul 11, 2025 | 4.68 | 4.77 | 4.65 | 4.70 | 4.69 | 0.64% | 92,600 |
| Jul 10, 2025 | 4.62 | 4.72 | 4.60 | 4.67 | 4.66 | 1.08% | 99,900 |
| Jul 9, 2025 | 4.54 | 4.64 | 4.53 | 4.62 | 4.59 | 2.21% | 67,000 |
| Jul 8, 2025 | 4.53 | 4.60 | 4.51 | 4.52 | 4.50 | -0.88% | 60,213 |
| Jul 7, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.53 | -0.65% | 90,834 |
| Jul 4, 2025 | 4.60 | 4.63 | 4.58 | 4.59 | 4.56 | 0.66% | 35,438 |
| Jul 3, 2025 | 4.54 | 4.60 | 4.49 | 4.56 | 4.53 | 1.11% | 31,900 |
| Jul 2, 2025 | 4.51 | 4.56 | 4.46 | 4.51 | 4.49 | - | 105,500 |
| Jun 30, 2025 | 4.45 | 4.60 | 4.45 | 4.51 | 4.49 | 2.73% | 63,223 |
| Jun 27, 2025 | 4.43 | 4.48 | 4.33 | 4.39 | 4.37 | -1.35% | 194,300 |
| Jun 26, 2025 | 4.46 | 4.50 | 4.44 | 4.45 | 4.43 | -2.20% | 112,042 |
| Jun 25, 2025 | 4.54 | 4.55 | 4.42 | 4.55 | 4.52 | 1.56% | 223,729 |