Dynacor Group Inc. (TSX:DNG)
Canada
· Delayed Price · Currency is CAD 4.880
+0.090 (1.88%)
May 9, 2025, 4:00 PM EDT
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.85 | 4.90 | 4.83 | 4.88 | 4.88 | 1.88% | 18,200 |
| May 8, 2025 | 4.87 | 4.87 | 4.78 | 4.79 | 4.79 | -0.42% | 24,000 |
| May 7, 2025 | 4.95 | 4.96 | 4.81 | 4.81 | 4.80 | -2.83% | 41,417 |
| May 6, 2025 | 4.92 | 4.98 | 4.85 | 4.95 | 4.94 | 2.91% | 50,900 |
| May 5, 2025 | 4.81 | 4.84 | 4.75 | 4.81 | 4.80 | 1.91% | 53,808 |
| May 2, 2025 | 4.70 | 4.79 | 4.64 | 4.72 | 4.71 | 1.94% | 64,626 |
| May 1, 2025 | 4.70 | 4.78 | 4.61 | 4.63 | 4.62 | -2.53% | 38,847 |
| Apr 30, 2025 | 4.91 | 4.93 | 4.74 | 4.75 | 4.74 | -1.86% | 33,900 |
| Apr 29, 2025 | 4.96 | 4.96 | 4.80 | 4.84 | 4.83 | -0.82% | 107,544 |
| Apr 28, 2025 | 4.90 | 4.95 | 4.86 | 4.88 | 4.87 | -1.81% | 47,600 |
| Apr 25, 2025 | 4.96 | 5.00 | 4.93 | 4.97 | 4.96 | 0.20% | 24,746 |
| Apr 24, 2025 | 4.99 | 5.00 | 4.88 | 4.96 | 4.95 | 1.22% | 64,048 |
| Apr 23, 2025 | 4.95 | 4.99 | 4.87 | 4.90 | 4.89 | -2.20% | 84,500 |
| Apr 22, 2025 | 4.94 | 5.18 | 4.90 | 5.01 | 5.00 | 2.66% | 239,800 |
| Apr 21, 2025 | 4.83 | 4.92 | 4.78 | 4.88 | 4.87 | 3.83% | 145,800 |
| Apr 17, 2025 | 4.77 | 4.77 | 4.60 | 4.70 | 4.69 | -1.47% | 87,120 |
| Apr 16, 2025 | 4.74 | 4.81 | 4.73 | 4.77 | 4.76 | 1.27% | 97,400 |
| Apr 15, 2025 | 4.61 | 4.73 | 4.54 | 4.71 | 4.70 | 2.61% | 109,100 |
| Apr 14, 2025 | 4.74 | 4.79 | 4.58 | 4.59 | 4.58 | -1.08% | 75,100 |
| Apr 11, 2025 | 4.56 | 4.69 | 4.47 | 4.64 | 4.63 | 5.94% | 105,000 |
| Apr 10, 2025 | 4.49 | 4.52 | 4.34 | 4.38 | 4.37 | -0.90% | 216,146 |
| Apr 9, 2025 | 4.15 | 4.45 | 4.11 | 4.42 | 4.39 | 6.51% | 165,844 |
| Apr 8, 2025 | 4.37 | 4.46 | 4.13 | 4.15 | 4.13 | -4.38% | 132,204 |
| Apr 7, 2025 | 4.10 | 4.53 | 4.00 | 4.34 | 4.31 | -1.59% | 207,541 |
| Apr 4, 2025 | 4.66 | 4.66 | 4.40 | 4.41 | 4.38 | -5.77% | 175,600 |
| Apr 3, 2025 | 4.66 | 4.75 | 4.55 | 4.68 | 4.65 | -0.43% | 114,500 |
| Apr 2, 2025 | 4.80 | 4.82 | 4.69 | 4.70 | 4.67 | -1.47% | 88,100 |
| Apr 1, 2025 | 4.70 | 4.79 | 4.66 | 4.77 | 4.74 | 1.06% | 132,000 |
| Mar 31, 2025 | 4.86 | 4.87 | 4.68 | 4.72 | 4.69 | -3.48% | 299,407 |
| Mar 28, 2025 | 5.01 | 5.01 | 4.80 | 4.89 | 4.86 | -3.36% | 145,605 |
| Mar 27, 2025 | 5.13 | 5.16 | 4.94 | 5.06 | 5.03 | -0.39% | 143,428 |
| Mar 26, 2025 | 5.23 | 5.23 | 5.08 | 5.08 | 5.05 | -3.05% | 45,900 |
| Mar 25, 2025 | 5.23 | 5.26 | 5.21 | 5.24 | 5.21 | 1.16% | 30,900 |
| Mar 24, 2025 | 5.24 | 5.28 | 5.17 | 5.18 | 5.15 | -0.58% | 57,227 |
| Mar 21, 2025 | 5.27 | 5.27 | 5.14 | 5.21 | 5.18 | -0.95% | 55,900 |
| Mar 20, 2025 | 5.18 | 5.29 | 5.10 | 5.26 | 5.23 | 1.35% | 84,200 |
| Mar 19, 2025 | 5.25 | 5.26 | 5.16 | 5.19 | 5.16 | -0.76% | 70,646 |
| Mar 18, 2025 | 5.35 | 5.37 | 5.21 | 5.23 | 5.20 | -1.69% | 74,600 |
| Mar 17, 2025 | 5.37 | 5.47 | 5.31 | 5.32 | 5.29 | -0.93% | 112,740 |
| Mar 14, 2025 | 5.33 | 5.40 | 5.32 | 5.37 | 5.34 | 1.13% | 44,747 |
| Mar 13, 2025 | 5.28 | 5.40 | 5.27 | 5.31 | 5.28 | 0.19% | 67,700 |
| Mar 12, 2025 | 5.40 | 5.40 | 5.27 | 5.30 | 5.27 | -1.12% | 32,914 |
| Mar 11, 2025 | 5.22 | 5.37 | 5.22 | 5.36 | 5.33 | 4.08% | 51,808 |
| Mar 10, 2025 | 5.37 | 5.37 | 5.14 | 5.15 | 5.12 | -4.98% | 100,102 |
| Mar 7, 2025 | 5.40 | 5.50 | 5.31 | 5.42 | 5.38 | 0.56% | 95,400 |
| Mar 6, 2025 | 5.48 | 5.52 | 5.37 | 5.39 | 5.35 | -1.64% | 95,500 |
| Mar 5, 2025 | 5.39 | 5.50 | 5.38 | 5.48 | 5.43 | 0.74% | 40,200 |
| Mar 4, 2025 | 5.61 | 5.61 | 5.30 | 5.44 | 5.40 | -2.51% | 143,544 |
| Mar 3, 2025 | 5.60 | 5.63 | 5.51 | 5.58 | 5.53 | 0.90% | 77,500 |
| Feb 28, 2025 | 5.50 | 5.53 | 5.43 | 5.53 | 5.48 | -0.18% | 60,821 |