Dynacor Group Inc. (TSX:DNG)
Canada · Delayed Price · Currency is CAD 4.260
+0.010 (0.24%)
Oct 28, 2025, 4:00 PM EDT
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.23 | 4.30 | 4.23 | 4.26 | 4.26 | 0.24% | 71,513 |
| Oct 27, 2025 | 4.39 | 4.39 | 4.25 | 4.25 | 4.25 | -2.97% | 76,800 |
| Oct 24, 2025 | 4.33 | 4.45 | 4.33 | 4.38 | 4.38 | - | 62,000 |
| Oct 23, 2025 | 4.37 | 4.47 | 4.25 | 4.38 | 4.38 | 1.39% | 141,427 |
| Oct 22, 2025 | 4.27 | 4.33 | 4.25 | 4.32 | 4.32 | 1.17% | 62,600 |
| Oct 21, 2025 | 4.44 | 4.44 | 4.22 | 4.27 | 4.27 | -3.61% | 168,202 |
| Oct 20, 2025 | 4.49 | 4.49 | 4.41 | 4.43 | 4.43 | 0.68% | 58,337 |
| Oct 17, 2025 | 4.60 | 4.65 | 4.36 | 4.40 | 4.40 | -3.93% | 155,400 |
| Oct 16, 2025 | 4.69 | 4.69 | 4.55 | 4.58 | 4.58 | -1.08% | 94,415 |
| Oct 15, 2025 | 4.60 | 4.66 | 4.60 | 4.63 | 4.63 | 3.12% | 84,031 |
| Oct 14, 2025 | 4.41 | 4.58 | 4.41 | 4.49 | 4.49 | 1.58% | 79,818 |
| Oct 10, 2025 | 4.55 | 4.57 | 4.41 | 4.42 | 4.42 | -2.86% | 175,743 |
| Oct 9, 2025 | 4.79 | 4.79 | 4.53 | 4.55 | 4.55 | -4.41% | 201,237 |
| Oct 8, 2025 | 4.85 | 4.85 | 4.73 | 4.76 | 4.75 | -0.42% | 130,000 |
| Oct 7, 2025 | 4.91 | 4.95 | 4.77 | 4.78 | 4.77 | -1.44% | 112,600 |
| Oct 6, 2025 | 4.85 | 4.92 | 4.85 | 4.85 | 4.84 | - | 82,600 |
| Oct 3, 2025 | 4.81 | 4.87 | 4.79 | 4.85 | 4.84 | 2.32% | 98,800 |
| Oct 2, 2025 | 4.77 | 4.80 | 4.72 | 4.74 | 4.73 | 0.21% | 38,900 |
| Oct 1, 2025 | 4.71 | 4.80 | 4.69 | 4.73 | 4.72 | 0.85% | 134,545 |
| Sep 30, 2025 | 4.63 | 4.72 | 4.56 | 4.69 | 4.68 | 1.74% | 126,600 |
| Sep 29, 2025 | 4.60 | 4.67 | 4.59 | 4.61 | 4.60 | 1.54% | 106,100 |
| Sep 26, 2025 | 4.48 | 4.55 | 4.47 | 4.54 | 4.53 | 2.48% | 66,534 |
| Sep 25, 2025 | 4.41 | 4.51 | 4.37 | 4.43 | 4.42 | 1.37% | 98,000 |
| Sep 24, 2025 | 4.47 | 4.50 | 4.37 | 4.37 | 4.36 | -2.24% | 112,811 |
| Sep 23, 2025 | 4.59 | 4.60 | 4.47 | 4.47 | 4.46 | -2.40% | 153,700 |
| Sep 22, 2025 | 4.66 | 4.70 | 4.57 | 4.58 | 4.57 | -1.08% | 71,200 |
| Sep 19, 2025 | 4.62 | 4.65 | 4.59 | 4.63 | 4.62 | 0.87% | 75,100 |
| Sep 18, 2025 | 4.65 | 4.65 | 4.58 | 4.59 | 4.58 | -0.43% | 38,030 |
| Sep 17, 2025 | 4.64 | 4.69 | 4.60 | 4.61 | 4.60 | -1.28% | 87,334 |
| Sep 16, 2025 | 4.66 | 4.70 | 4.64 | 4.67 | 4.66 | 0.43% | 54,518 |
| Sep 15, 2025 | 4.65 | 4.70 | 4.63 | 4.65 | 4.64 | 0.43% | 41,307 |
| Sep 12, 2025 | 4.65 | 4.71 | 4.62 | 4.63 | 4.62 | 0.43% | 41,700 |
| Sep 11, 2025 | 4.61 | 4.69 | 4.61 | 4.61 | 4.60 | -1.07% | 80,039 |
| Sep 10, 2025 | 4.75 | 4.75 | 4.65 | 4.66 | 4.64 | -0.64% | 69,800 |
| Sep 9, 2025 | 4.78 | 4.79 | 4.69 | 4.69 | 4.67 | -2.49% | 62,018 |
| Sep 8, 2025 | 4.94 | 4.95 | 4.79 | 4.81 | 4.79 | -3.22% | 54,200 |
| Sep 5, 2025 | 4.93 | 4.97 | 4.81 | 4.97 | 4.95 | 1.22% | 95,125 |
| Sep 4, 2025 | 4.92 | 4.92 | 4.85 | 4.91 | 4.89 | 0.41% | 25,800 |
| Sep 3, 2025 | 4.90 | 4.96 | 4.83 | 4.89 | 4.87 | 0.82% | 73,808 |
| Sep 2, 2025 | 4.71 | 4.87 | 4.71 | 4.85 | 4.83 | 3.63% | 111,200 |
| Aug 29, 2025 | 4.60 | 4.71 | 4.59 | 4.68 | 4.66 | 2.41% | 61,913 |
| Aug 28, 2025 | 4.65 | 4.65 | 4.54 | 4.57 | 4.55 | -1.30% | 76,303 |
| Aug 27, 2025 | 4.69 | 4.70 | 4.60 | 4.63 | 4.61 | -1.70% | 55,600 |
| Aug 26, 2025 | 4.76 | 4.78 | 4.69 | 4.71 | 4.69 | 0.21% | 50,904 |
| Aug 25, 2025 | 4.75 | 4.76 | 4.70 | 4.70 | 4.68 | -0.84% | 52,008 |
| Aug 22, 2025 | 4.71 | 4.80 | 4.64 | 4.74 | 4.72 | 0.42% | 71,526 |
| Aug 21, 2025 | 4.75 | 4.79 | 4.70 | 4.72 | 4.70 | -0.42% | 18,224 |
| Aug 20, 2025 | 4.74 | 4.77 | 4.73 | 4.74 | 4.72 | 0.64% | 33,300 |
| Aug 19, 2025 | 4.84 | 4.87 | 4.69 | 4.71 | 4.69 | -2.08% | 85,400 |
| Aug 18, 2025 | 4.73 | 4.81 | 4.69 | 4.81 | 4.79 | 1.05% | 101,000 |