Dynacor Group Inc. (TSX:DNG)
Canada flag Canada · Delayed Price · Currency is CAD
4.770
+0.020 (0.42%)
May 30, 2025, 4:00 PM EDT

Dynacor Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20254.764.794.744.774.770.42%21,086
May 29, 20254.734.794.734.754.75-0.84%19,000
May 28, 20254.804.814.744.794.79-28,246
May 27, 20254.684.824.684.794.790.42%53,818
May 26, 20254.674.854.674.774.772.58%34,200
May 23, 20254.704.704.654.654.65-0.43%49,800
May 22, 20254.684.704.614.674.67-1.06%27,743
May 21, 20254.664.724.664.724.721.29%22,100
May 20, 20254.684.794.644.664.660.87%67,400
May 16, 20254.734.754.614.624.62-1.91%40,900
May 15, 20254.744.754.684.714.71-0.21%66,729
May 14, 20254.824.824.684.724.72-1.87%37,900
May 13, 20254.814.864.774.814.810.42%18,000
May 12, 20254.904.914.744.794.79-1.84%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
Apr 16, 20254.744.814.734.774.761.27%97,400
Apr 15, 20254.614.734.544.714.702.61%109,100
Apr 14, 20254.744.794.584.594.58-1.08%75,100
Apr 11, 20254.564.694.474.644.635.94%105,000
Apr 10, 20254.494.524.344.384.37-0.90%216,146
Apr 9, 20254.154.454.114.424.396.51%165,844
Apr 8, 20254.374.464.134.154.13-4.38%132,204
Apr 7, 20254.104.534.004.344.31-1.59%207,541
Apr 4, 20254.664.664.404.414.38-5.77%175,600
Apr 3, 20254.664.754.554.684.65-0.43%114,500
Apr 2, 20254.804.824.694.704.67-1.47%88,100
Apr 1, 20254.704.794.664.774.741.06%132,000
Mar 31, 20254.864.874.684.724.69-3.48%299,407
Mar 28, 20255.015.014.804.894.86-3.36%145,605
Mar 27, 20255.135.164.945.065.03-0.39%143,428
Mar 26, 20255.235.235.085.085.05-3.05%45,900
Mar 25, 20255.235.265.215.245.211.16%30,900
Mar 24, 20255.245.285.175.185.15-0.58%57,227
Mar 21, 20255.275.275.145.215.18-0.95%55,900
Mar 20, 20255.185.295.105.265.231.35%84,200