Dynacor Group Inc. (TSX:DNG)
Canada · Delayed Price · Currency is CAD 4.790
-0.050 (-1.03%)
Aug 14, 2025, 9:54 AM EDT
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -1.03% | 14,086 |
| Aug 13, 2025 | 4.91 | 4.91 | 4.82 | 4.84 | 4.84 | -0.21% | 52,600 |
| Aug 12, 2025 | 5.07 | 5.07 | 4.82 | 4.85 | 4.85 | -4.53% | 101,505 |
| Aug 11, 2025 | 5.04 | 5.10 | 4.91 | 5.08 | 5.08 | - | 87,700 |
| Aug 8, 2025 | 5.07 | 5.21 | 5.03 | 5.08 | 5.07 | 1.20% | 141,306 |
| Aug 7, 2025 | 5.00 | 5.03 | 4.88 | 5.02 | 5.01 | 1.41% | 93,104 |
| Aug 6, 2025 | 5.00 | 5.00 | 4.84 | 4.95 | 4.94 | -0.20% | 96,629 |
| Aug 5, 2025 | 4.72 | 4.97 | 4.72 | 4.96 | 4.95 | 6.90% | 128,800 |
| Aug 1, 2025 | 4.75 | 4.77 | 4.50 | 4.64 | 4.63 | -2.32% | 160,510 |
| Jul 31, 2025 | 4.79 | 4.79 | 4.75 | 4.75 | 4.74 | 0.85% | 31,000 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.70 | -2.28% | 30,100 |
| Jul 29, 2025 | 4.86 | 4.88 | 4.70 | 4.82 | 4.81 | -1.23% | 132,900 |
| Jul 28, 2025 | 4.86 | 4.88 | 4.79 | 4.88 | 4.87 | 0.41% | 18,345 |
| Jul 25, 2025 | 4.89 | 4.89 | 4.81 | 4.86 | 4.85 | -0.82% | 19,800 |
| Jul 24, 2025 | 4.87 | 4.95 | 4.83 | 4.90 | 4.89 | 0.62% | 47,702 |
| Jul 23, 2025 | 4.92 | 4.94 | 4.84 | 4.87 | 4.86 | -0.20% | 28,534 |
| Jul 22, 2025 | 4.82 | 4.89 | 4.82 | 4.88 | 4.87 | 1.24% | 29,709 |
| Jul 21, 2025 | 4.85 | 4.94 | 4.82 | 4.82 | 4.81 | 0.63% | 57,700 |
| Jul 18, 2025 | 4.80 | 4.89 | 4.74 | 4.79 | 4.78 | 0.84% | 73,919 |
| Jul 17, 2025 | 4.58 | 4.81 | 4.58 | 4.75 | 4.74 | 5.32% | 160,935 |
| Jul 16, 2025 | 4.55 | 4.57 | 4.49 | 4.51 | 4.50 | -0.22% | 31,800 |
| Jul 15, 2025 | 4.60 | 4.60 | 4.50 | 4.52 | 4.51 | -1.31% | 61,634 |
| Jul 14, 2025 | 4.70 | 4.72 | 4.58 | 4.58 | 4.57 | -2.55% | 101,841 |
| Jul 11, 2025 | 4.68 | 4.77 | 4.65 | 4.70 | 4.69 | 0.64% | 92,600 |
| Jul 10, 2025 | 4.62 | 4.72 | 4.60 | 4.67 | 4.66 | 1.08% | 99,900 |
| Jul 9, 2025 | 4.54 | 4.64 | 4.53 | 4.62 | 4.59 | 2.21% | 67,000 |
| Jul 8, 2025 | 4.53 | 4.60 | 4.51 | 4.52 | 4.50 | -0.88% | 60,213 |
| Jul 7, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.53 | -0.65% | 90,834 |
| Jul 4, 2025 | 4.60 | 4.63 | 4.58 | 4.59 | 4.56 | 0.66% | 35,438 |
| Jul 3, 2025 | 4.54 | 4.60 | 4.49 | 4.56 | 4.53 | 1.11% | 31,900 |
| Jul 2, 2025 | 4.51 | 4.56 | 4.46 | 4.51 | 4.49 | - | 105,500 |
| Jun 30, 2025 | 4.45 | 4.60 | 4.45 | 4.51 | 4.49 | 2.73% | 63,223 |
| Jun 27, 2025 | 4.43 | 4.48 | 4.33 | 4.39 | 4.37 | -1.35% | 194,300 |
| Jun 26, 2025 | 4.46 | 4.50 | 4.44 | 4.45 | 4.43 | -2.20% | 112,042 |
| Jun 25, 2025 | 4.54 | 4.55 | 4.42 | 4.55 | 4.52 | 1.56% | 223,729 |
| Jun 24, 2025 | 4.50 | 4.54 | 4.40 | 4.48 | 4.46 | -1.97% | 60,700 |
| Jun 23, 2025 | 4.38 | 4.59 | 4.38 | 4.57 | 4.54 | 3.16% | 90,400 |
| Jun 20, 2025 | 4.40 | 4.43 | 4.38 | 4.43 | 4.41 | 0.68% | 125,646 |
| Jun 19, 2025 | 4.52 | 4.52 | 4.38 | 4.40 | 4.38 | -2.00% | 213,700 |
| Jun 18, 2025 | 4.50 | 4.54 | 4.45 | 4.49 | 4.47 | -0.22% | 191,500 |
| Jun 17, 2025 | 4.53 | 4.54 | 4.46 | 4.50 | 4.48 | -0.66% | 50,912 |
| Jun 16, 2025 | 4.50 | 4.56 | 4.47 | 4.53 | 4.51 | 0.22% | 39,200 |
| Jun 13, 2025 | 4.51 | 4.53 | 4.49 | 4.52 | 4.50 | -0.22% | 75,000 |
| Jun 12, 2025 | 4.57 | 4.57 | 4.51 | 4.53 | 4.51 | 0.44% | 90,020 |
| Jun 11, 2025 | 4.55 | 4.57 | 4.48 | 4.51 | 4.49 | - | 55,500 |
| Jun 10, 2025 | 4.54 | 4.58 | 4.51 | 4.51 | 4.47 | -1.53% | 72,619 |
| Jun 9, 2025 | 4.59 | 4.64 | 4.55 | 4.58 | 4.54 | 1.33% | 36,700 |
| Jun 6, 2025 | 4.54 | 4.62 | 4.52 | 4.52 | 4.48 | -1.09% | 57,947 |
| Jun 5, 2025 | 4.66 | 4.66 | 4.53 | 4.57 | 4.53 | -0.44% | 73,549 |
| Jun 4, 2025 | 4.69 | 4.69 | 4.57 | 4.59 | 4.55 | -2.13% | 89,107 |