Dynacor Group Inc. (TSX: DNG)
Canada
· Delayed Price · Currency is CAD 5.81
+0.01 (0.17%)
Dec 20, 2024, 4:00 PM EST
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.76 | 5.86 | 5.72 | 5.81 | 5.81 | 0.17% | 18,995 |
| Dec 19, 2024 | 5.83 | 5.84 | 5.73 | 5.80 | 5.80 | 0.69% | 76,300 |
| Dec 18, 2024 | 5.99 | 5.99 | 5.68 | 5.76 | 5.76 | -1.54% | 41,300 |
| Dec 17, 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 19,500 |
| Dec 16, 2024 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -1.15% | 39,438 |
| Dec 13, 2024 | 6.11 | 6.14 | 6.06 | 6.07 | 6.07 | -1.94% | 19,518 |
| Dec 12, 2024 | 6.05 | 6.19 | 6.00 | 6.19 | 6.19 | 2.31% | 60,800 |
| Dec 11, 2024 | 5.87 | 6.05 | 5.87 | 6.05 | 6.05 | 1.00% | 20,612 |
| Dec 10, 2024 | 5.93 | 6.04 | 5.91 | 5.99 | 5.98 | 1.70% | 14,319 |
| Dec 9, 2024 | 5.84 | 5.98 | 5.84 | 5.89 | 5.88 | 0.68% | 28,000 |
| Dec 6, 2024 | 6.08 | 6.08 | 5.80 | 5.85 | 5.84 | -2.17% | 40,815 |
| Dec 5, 2024 | 6.10 | 6.10 | 5.97 | 5.98 | 5.97 | -2.29% | 27,732 |
| Dec 4, 2024 | 6.00 | 6.15 | 6.00 | 6.12 | 6.11 | 0.99% | 68,300 |
| Dec 3, 2024 | 6.13 | 6.13 | 6.04 | 6.06 | 6.05 | -0.49% | 16,209 |
| Dec 2, 2024 | 6.00 | 6.15 | 5.95 | 6.09 | 6.08 | 2.01% | 52,600 |
| Nov 29, 2024 | 6.00 | 6.00 | 5.87 | 5.97 | 5.96 | -0.33% | 17,200 |
| Nov 28, 2024 | 5.97 | 6.00 | 5.97 | 5.99 | 5.98 | -0.50% | 4,900 |
| Nov 27, 2024 | 5.84 | 6.09 | 5.74 | 6.02 | 6.01 | 4.15% | 74,800 |
| Nov 26, 2024 | 5.80 | 5.82 | 5.72 | 5.78 | 5.77 | -0.17% | 3,900 |
| Nov 25, 2024 | 5.64 | 5.87 | 5.52 | 5.79 | 5.78 | 3.02% | 74,800 |
| Nov 22, 2024 | 5.60 | 5.65 | 5.55 | 5.62 | 5.61 | 0.36% | 48,100 |
| Nov 21, 2024 | 5.66 | 5.68 | 5.58 | 5.60 | 5.59 | -1.23% | 29,432 |
| Nov 20, 2024 | 5.61 | 5.75 | 5.60 | 5.67 | 5.66 | 0.18% | 53,600 |
| Nov 19, 2024 | 5.55 | 5.69 | 5.54 | 5.66 | 5.65 | 1.98% | 69,900 |
| Nov 18, 2024 | 5.46 | 5.65 | 5.46 | 5.55 | 5.54 | 0.54% | 74,938 |
| Nov 15, 2024 | 5.65 | 5.65 | 5.49 | 5.52 | 5.51 | -2.13% | 37,900 |
| Nov 14, 2024 | 5.51 | 5.70 | 5.50 | 5.64 | 5.63 | 3.68% | 53,200 |
| Nov 13, 2024 | 5.45 | 5.46 | 5.40 | 5.44 | 5.43 | 1.30% | 15,941 |
| Nov 12, 2024 | 5.41 | 5.43 | 5.35 | 5.37 | 5.36 | -1.83% | 25,039 |
| Nov 11, 2024 | 5.65 | 5.66 | 5.30 | 5.47 | 5.47 | -3.53% | 91,700 |
| Nov 8, 2024 | 5.80 | 5.85 | 5.63 | 5.67 | 5.67 | -2.24% | 59,600 |
| Nov 7, 2024 | 5.75 | 5.83 | 5.65 | 5.80 | 5.79 | 0.35% | 24,300 |
| Nov 6, 2024 | 5.63 | 5.80 | 5.62 | 5.78 | 5.77 | 1.40% | 38,900 |
| Nov 5, 2024 | 5.72 | 5.89 | 5.70 | 5.70 | 5.69 | -0.87% | 19,800 |
| Nov 4, 2024 | 5.86 | 6.01 | 5.75 | 5.75 | 5.74 | -1.88% | 37,500 |
| Nov 1, 2024 | 5.76 | 5.95 | 5.74 | 5.86 | 5.85 | 1.91% | 41,600 |
| Oct 31, 2024 | 5.61 | 5.87 | 5.61 | 5.75 | 5.74 | 1.59% | 82,736 |
| Oct 30, 2024 | 5.68 | 5.70 | 5.62 | 5.66 | 5.65 | -0.70% | 12,300 |
| Oct 29, 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.69 | 0.35% | 23,112 |
| Oct 28, 2024 | 5.65 | 5.68 | 5.61 | 5.68 | 5.67 | 0.18% | 31,800 |
| Oct 25, 2024 | 5.69 | 5.73 | 5.67 | 5.67 | 5.66 | -0.70% | 26,900 |
| Oct 24, 2024 | 5.74 | 5.77 | 5.67 | 5.71 | 5.70 | -1.21% | 24,300 |
| Oct 23, 2024 | 5.84 | 5.84 | 5.69 | 5.78 | 5.77 | -1.03% | 18,501 |
| Oct 22, 2024 | 5.87 | 5.89 | 5.81 | 5.84 | 5.83 | -0.85% | 12,509 |
| Oct 21, 2024 | 5.86 | 5.89 | 5.82 | 5.89 | 5.88 | 1.55% | 12,207 |
| Oct 18, 2024 | 5.92 | 5.92 | 5.76 | 5.80 | 5.79 | -1.53% | 34,200 |
| Oct 17, 2024 | 5.83 | 5.92 | 5.82 | 5.89 | 5.88 | 1.03% | 24,040 |
| Oct 16, 2024 | 5.80 | 5.89 | 5.80 | 5.83 | 5.82 | 0.87% | 38,100 |
| Oct 15, 2024 | 5.73 | 5.81 | 5.68 | 5.78 | 5.77 | 0.87% | 31,100 |
| Oct 11, 2024 | 5.75 | 5.87 | 5.73 | 5.73 | 5.72 | -0.35% | 36,435 |
| Oct 10, 2024 | 5.59 | 5.75 | 5.59 | 5.75 | 5.74 | 3.05% | 55,500 |
| Oct 9, 2024 | 5.48 | 5.58 | 5.40 | 5.58 | 5.56 | 1.82% | 38,808 |
| Oct 8, 2024 | 5.36 | 5.48 | 5.32 | 5.48 | 5.46 | 2.62% | 83,800 |
| Oct 7, 2024 | 5.15 | 5.36 | 5.15 | 5.34 | 5.32 | 3.09% | 63,300 |
| Oct 4, 2024 | 5.20 | 5.28 | 5.18 | 5.18 | 5.16 | -1.33% | 14,400 |
| Oct 3, 2024 | 5.25 | 5.29 | 5.22 | 5.25 | 5.23 | - | 12,300 |
| Oct 2, 2024 | 5.21 | 5.32 | 5.19 | 5.25 | 5.23 | 2.94% | 30,443 |
| Oct 1, 2024 | 5.16 | 5.22 | 5.10 | 5.10 | 5.08 | -0.39% | 16,803 |
| Sep 30, 2024 | 5.18 | 5.25 | 5.09 | 5.12 | 5.10 | -0.19% | 15,331 |
| Sep 27, 2024 | 5.37 | 5.37 | 5.06 | 5.13 | 5.11 | -4.47% | 27,929 |
| Sep 26, 2024 | 5.37 | 5.40 | 5.17 | 5.37 | 5.35 | - | 38,200 |
| Sep 25, 2024 | 5.42 | 5.43 | 5.33 | 5.37 | 5.35 | -0.92% | 16,925 |
| Sep 24, 2024 | 5.34 | 5.42 | 5.28 | 5.42 | 5.40 | 1.88% | 41,424 |
| Sep 23, 2024 | 5.23 | 5.38 | 5.23 | 5.32 | 5.30 | 0.38% | 34,446 |
| Sep 20, 2024 | 5.21 | 5.30 | 5.15 | 5.30 | 5.28 | 2.32% | 27,400 |
| Sep 19, 2024 | 5.28 | 5.31 | 5.17 | 5.18 | 5.16 | -1.33% | 31,827 |
| Sep 18, 2024 | 5.11 | 5.32 | 5.03 | 5.25 | 5.23 | 2.34% | 56,038 |
| Sep 17, 2024 | 5.22 | 5.22 | 5.10 | 5.13 | 5.11 | -1.35% | 17,700 |
| Sep 16, 2024 | 5.13 | 5.23 | 5.10 | 5.20 | 5.18 | 1.96% | 35,806 |
| Sep 13, 2024 | 5.17 | 5.17 | 4.97 | 5.10 | 5.08 | -0.39% | 48,000 |
| Sep 12, 2024 | 4.99 | 5.13 | 4.99 | 5.12 | 5.10 | 3.02% | 18,248 |
| Sep 11, 2024 | 4.99 | 5.07 | 4.96 | 4.97 | 4.95 | -1.19% | 36,224 |
| Sep 10, 2024 | 4.99 | 5.03 | 4.90 | 5.03 | 5.01 | 2.44% | 46,500 |
| Sep 9, 2024 | 4.98 | 4.98 | 4.89 | 4.91 | 4.88 | - | 28,321 |
| Sep 6, 2024 | 4.94 | 5.01 | 4.86 | 4.91 | 4.88 | 0.82% | 50,300 |
| Sep 5, 2024 | 4.99 | 4.99 | 4.84 | 4.87 | 4.84 | -2.40% | 21,144 |
| Sep 4, 2024 | 4.85 | 4.99 | 4.85 | 4.99 | 4.96 | 1.84% | 29,114 |
| Sep 3, 2024 | 5.02 | 5.02 | 4.84 | 4.90 | 4.87 | -2.39% | 36,610 |
| Aug 30, 2024 | 5.09 | 5.10 | 5.02 | 5.02 | 4.99 | -2.52% | 19,533 |
| Aug 29, 2024 | 5.27 | 5.27 | 5.05 | 5.15 | 5.12 | 0.19% | 49,000 |
| Aug 28, 2024 | 5.20 | 5.20 | 5.12 | 5.14 | 5.11 | -1.53% | 8,300 |
| Aug 27, 2024 | 5.14 | 5.22 | 5.12 | 5.22 | 5.19 | 1.56% | 20,510 |
| Aug 26, 2024 | 5.24 | 5.24 | 5.13 | 5.14 | 5.11 | -1.91% | 13,608 |
| Aug 23, 2024 | 5.18 | 5.25 | 5.15 | 5.24 | 5.21 | 1.55% | 25,300 |
| Aug 22, 2024 | 5.20 | 5.22 | 5.12 | 5.16 | 5.13 | -0.96% | 15,500 |
| Aug 21, 2024 | 5.17 | 5.27 | 5.14 | 5.21 | 5.18 | 0.58% | 35,940 |
| Aug 20, 2024 | 5.31 | 5.31 | 5.17 | 5.18 | 5.15 | -1.89% | 27,000 |
| Aug 19, 2024 | 5.33 | 5.40 | 5.27 | 5.28 | 5.25 | -0.94% | 33,748 |
| Aug 16, 2024 | 5.32 | 5.37 | 5.15 | 5.33 | 5.30 | 1.52% | 40,400 |
| Aug 15, 2024 | 5.04 | 5.30 | 5.04 | 5.25 | 5.22 | 3.35% | 60,300 |
| Aug 14, 2024 | 5.03 | 5.11 | 5.00 | 5.08 | 5.05 | - | 25,844 |
| Aug 13, 2024 | 5.16 | 5.18 | 5.04 | 5.08 | 5.05 | -0.97% | 16,405 |
| Aug 12, 2024 | 5.09 | 5.23 | 4.95 | 5.13 | 5.10 | 0.59% | 25,500 |
| Aug 9, 2024 | 4.95 | 5.12 | 4.90 | 5.10 | 5.07 | 1.19% | 21,500 |
| Aug 8, 2024 | 4.87 | 5.15 | 4.84 | 5.04 | 5.00 | 3.28% | 41,700 |
| Aug 7, 2024 | 5.06 | 5.06 | 4.82 | 4.88 | 4.84 | -3.75% | 34,200 |
| Aug 6, 2024 | 4.92 | 5.07 | 4.75 | 5.07 | 5.03 | -0.98% | 89,137 |
| Aug 2, 2024 | 5.20 | 5.20 | 4.95 | 5.12 | 5.08 | -0.78% | 69,800 |
| Aug 1, 2024 | 5.29 | 5.29 | 5.12 | 5.16 | 5.11 | -2.09% | 28,743 |
| Jul 31, 2024 | 5.24 | 5.31 | 5.16 | 5.27 | 5.22 | 1.74% | 34,700 |