Dynacor Group Inc. (TSX:DNG)
Canada · Delayed Price · Currency is CAD 6.10
-0.49 (-7.44%)
At close: Jan 30, 2026
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.29 | 6.29 | 6.02 | 6.10 | 6.10 | -7.44% | 146,726 |
| Jan 29, 2026 | 6.77 | 6.77 | 6.49 | 6.59 | 6.59 | -2.95% | 66,318 |
| Jan 28, 2026 | 6.65 | 6.79 | 6.44 | 6.79 | 6.79 | 3.51% | 77,887 |
| Jan 27, 2026 | 6.50 | 6.58 | 6.32 | 6.56 | 6.56 | 0.61% | 52,970 |
| Jan 26, 2026 | 6.57 | 6.75 | 6.49 | 6.52 | 6.52 | -0.31% | 133,651 |
| Jan 23, 2026 | 6.61 | 6.68 | 6.47 | 6.54 | 6.54 | -1.65% | 114,657 |
| Jan 22, 2026 | 6.78 | 6.90 | 6.65 | 6.65 | 6.65 | -2.21% | 96,845 |
| Jan 21, 2026 | 6.80 | 6.90 | 6.72 | 6.80 | 6.80 | -0.44% | 100,987 |
| Jan 20, 2026 | 6.85 | 7.08 | 6.80 | 6.83 | 6.83 | -2.15% | 114,487 |
| Jan 19, 2026 | 6.24 | 7.07 | 6.24 | 6.98 | 6.98 | 15.37% | 345,089 |
| Jan 16, 2026 | 6.25 | 6.30 | 6.00 | 6.05 | 6.05 | -2.89% | 63,625 |
| Jan 15, 2026 | 6.25 | 6.26 | 6.15 | 6.23 | 6.23 | -0.16% | 51,828 |
| Jan 14, 2026 | 6.45 | 6.50 | 6.21 | 6.24 | 6.24 | -3.26% | 101,583 |
| Jan 13, 2026 | 6.35 | 6.46 | 6.32 | 6.45 | 6.45 | 2.06% | 179,641 |
| Jan 12, 2026 | 6.19 | 6.34 | 6.19 | 6.32 | 6.32 | 2.76% | 123,041 |
| Jan 9, 2026 | 6.05 | 6.17 | 5.99 | 6.15 | 6.14 | 1.82% | 84,033 |
| Jan 8, 2026 | 5.88 | 6.04 | 5.86 | 6.04 | 6.03 | 2.20% | 137,664 |
| Jan 7, 2026 | 5.76 | 5.95 | 5.74 | 5.91 | 5.90 | 0.68% | 61,246 |
| Jan 6, 2026 | 5.76 | 5.89 | 5.70 | 5.87 | 5.86 | 2.98% | 93,334 |
| Jan 5, 2026 | 5.70 | 5.77 | 5.68 | 5.70 | 5.69 | 1.79% | 65,906 |
| Jan 2, 2026 | 5.89 | 5.89 | 5.55 | 5.60 | 5.59 | -4.60% | 49,250 |
| Dec 31, 2025 | 5.84 | 5.92 | 5.78 | 5.87 | 5.86 | 1.38% | 107,734 |
| Dec 30, 2025 | 5.69 | 5.82 | 5.69 | 5.79 | 5.78 | 1.94% | 56,700 |
| Dec 29, 2025 | 5.60 | 5.69 | 5.54 | 5.68 | 5.67 | 1.25% | 93,635 |
| Dec 24, 2025 | 5.78 | 5.78 | 5.60 | 5.61 | 5.60 | -2.43% | 73,777 |
| Dec 23, 2025 | 5.68 | 5.80 | 5.66 | 5.75 | 5.74 | 1.95% | 106,524 |
| Dec 22, 2025 | 5.54 | 5.67 | 5.54 | 5.64 | 5.63 | 3.11% | 112,023 |
| Dec 19, 2025 | 5.32 | 5.55 | 5.32 | 5.47 | 5.46 | 2.63% | 114,222 |
| Dec 18, 2025 | 5.30 | 5.35 | 5.25 | 5.33 | 5.32 | 1.14% | 46,288 |
| Dec 17, 2025 | 5.20 | 5.35 | 5.20 | 5.27 | 5.26 | 1.54% | 89,446 |
| Dec 16, 2025 | 5.08 | 5.22 | 5.07 | 5.19 | 5.18 | 2.37% | 69,869 |
| Dec 15, 2025 | 5.08 | 5.09 | 5.02 | 5.07 | 5.06 | 0.40% | 32,654 |
| Dec 12, 2025 | 5.14 | 5.23 | 5.02 | 5.05 | 5.04 | -1.17% | 109,827 |
| Dec 11, 2025 | 4.97 | 5.11 | 4.96 | 5.11 | 5.10 | 3.23% | 111,902 |
| Dec 10, 2025 | 4.84 | 4.98 | 4.84 | 4.95 | 4.94 | 2.27% | 96,377 |
| Dec 9, 2025 | 4.68 | 4.86 | 4.68 | 4.84 | 4.83 | 2.98% | 235,739 |
| Dec 8, 2025 | 4.64 | 4.72 | 4.61 | 4.70 | 4.68 | 1.95% | 103,984 |
| Dec 5, 2025 | 4.68 | 4.68 | 4.60 | 4.61 | 4.59 | 0.44% | 34,776 |
| Dec 4, 2025 | 4.71 | 4.71 | 4.59 | 4.59 | 4.57 | -1.50% | 89,575 |
| Dec 3, 2025 | 4.59 | 4.74 | 4.54 | 4.66 | 4.64 | 1.97% | 213,168 |
| Dec 2, 2025 | 4.60 | 4.60 | 4.52 | 4.57 | 4.55 | - | 46,014 |
| Dec 1, 2025 | 4.44 | 4.60 | 4.41 | 4.57 | 4.55 | 3.63% | 157,624 |
| Nov 28, 2025 | 4.38 | 4.45 | 4.32 | 4.41 | 4.39 | 2.08% | 189,379 |
| Nov 27, 2025 | 4.27 | 4.37 | 4.24 | 4.32 | 4.30 | 0.93% | 67,634 |
| Nov 26, 2025 | 4.55 | 4.55 | 4.27 | 4.28 | 4.26 | -5.93% | 326,424 |
| Nov 25, 2025 | 4.58 | 4.58 | 4.54 | 4.55 | 4.53 | - | 14,821 |
| Nov 24, 2025 | 4.54 | 4.57 | 4.49 | 4.55 | 4.53 | 2.71% | 44,274 |
| Nov 21, 2025 | 4.47 | 4.47 | 4.40 | 4.43 | 4.41 | -0.45% | 154,816 |
| Nov 20, 2025 | 4.60 | 4.62 | 4.45 | 4.45 | 4.43 | -3.47% | 125,972 |
| Nov 19, 2025 | 4.68 | 4.75 | 4.58 | 4.61 | 4.59 | -1.91% | 92,271 |