Dynacor Group Inc. (TSX:DNG)
Canada · Delayed Price · Currency is CAD 5.64
-0.23 (-3.92%)
Aug 31, 2026, 10:49 AM EST
Dynacor Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.82 | 5.85 | 5.80 | 5.80 | - | -1.19% | 8,010 |
| Aug 28, 2026 | 5.99 | 6.00 | 5.85 | 5.87 | 5.87 | -1.84% | 81,691 |
| Aug 27, 2026 | 6.02 | 6.05 | 5.98 | 5.98 | 5.98 | -0.50% | 46,980 |
| Aug 26, 2026 | 6.04 | 6.06 | 5.97 | 6.01 | 6.01 | -0.83% | 32,786 |
| Aug 25, 2026 | 6.12 | 6.12 | 6.04 | 6.06 | 6.06 | -0.82% | 42,068 |
| Aug 24, 2026 | 6.14 | 6.17 | 6.03 | 6.11 | 6.11 | - | 57,537 |
| Aug 21, 2026 | 5.97 | 6.16 | 5.97 | 6.11 | 6.11 | 4.44% | 154,250 |
| Aug 20, 2026 | 5.86 | 5.86 | 5.75 | 5.85 | 5.85 | 0.69% | 109,827 |
| Aug 19, 2026 | 5.83 | 6.12 | 5.81 | 5.81 | 5.81 | 0.17% | 159,399 |
| Aug 18, 2026 | 5.88 | 5.90 | 5.78 | 5.80 | 5.80 | -2.52% | 178,934 |
| Aug 17, 2026 | 6.10 | 6.11 | 5.92 | 5.95 | 5.95 | -0.83% | 243,100 |
| Aug 14, 2026 | 6.50 | 6.50 | 5.53 | 6.00 | 6.00 | -9.23% | 1,049,537 |
| Aug 13, 2026 | 6.52 | 6.71 | 6.52 | 6.61 | 6.61 | - | 44,690 |
| Aug 12, 2026 | 6.74 | 6.74 | 6.54 | 6.61 | 6.61 | -2.07% | 40,851 |
| Aug 11, 2026 | 6.62 | 6.75 | 6.62 | 6.75 | 6.75 | 2.43% | 41,597 |
| Aug 10, 2026 | 6.68 | 6.72 | 6.55 | 6.59 | 6.59 | -1.15% | 39,987 |
| Aug 7, 2026 | 6.63 | 6.75 | 6.55 | 6.68 | 6.67 | 2.14% | 141,338 |
| Aug 6, 2026 | 6.32 | 6.54 | 6.30 | 6.54 | 6.53 | 3.65% | 61,406 |
| Aug 5, 2026 | 6.22 | 6.39 | 6.21 | 6.31 | 6.30 | 1.77% | 93,929 |
| Aug 4, 2026 | 6.18 | 6.31 | 6.18 | 6.20 | 6.19 | 0.32% | 56,246 |
| Jul 31, 2026 | 6.26 | 6.26 | 6.13 | 6.18 | 6.17 | -1.28% | 28,764 |
| Jul 30, 2026 | 6.19 | 6.29 | 6.17 | 6.26 | 6.25 | 1.95% | 32,554 |
| Jul 29, 2026 | 6.20 | 6.25 | 6.09 | 6.14 | 6.13 | - | 89,907 |
| Jul 28, 2026 | 6.11 | 6.29 | 6.10 | 6.14 | 6.13 | -2.54% | 40,184 |
| Jul 27, 2026 | 6.25 | 6.34 | 6.15 | 6.30 | 6.29 | 0.80% | 40,991 |
| Jul 24, 2026 | 6.25 | 6.31 | 6.22 | 6.25 | 6.24 | 0.81% | 26,016 |
| Jul 23, 2026 | 6.25 | 6.25 | 6.13 | 6.20 | 6.19 | -1.43% | 23,203 |
| Jul 22, 2026 | 6.25 | 6.39 | 6.22 | 6.29 | 6.28 | 1.13% | 59,364 |
| Jul 21, 2026 | 6.10 | 6.24 | 6.00 | 6.22 | 6.21 | 3.49% | 53,494 |
| Jul 20, 2026 | 6.14 | 6.16 | 5.97 | 6.01 | 6.00 | -1.96% | 35,892 |
| Jul 17, 2026 | 6.18 | 6.19 | 6.09 | 6.13 | 6.12 | -0.97% | 48,961 |
| Jul 16, 2026 | 6.16 | 6.23 | 6.15 | 6.19 | 6.18 | -0.96% | 41,098 |
| Jul 15, 2026 | 6.33 | 6.45 | 6.19 | 6.25 | 6.24 | -1.42% | 80,649 |
| Jul 14, 2026 | 6.24 | 6.40 | 6.24 | 6.34 | 6.33 | 1.60% | 62,839 |
| Jul 13, 2026 | 6.01 | 6.24 | 5.96 | 6.24 | 6.23 | 2.63% | 120,401 |
| Jul 10, 2026 | 5.93 | 6.09 | 5.90 | 6.08 | 6.07 | 2.53% | 234,136 |
| Jul 9, 2026 | 5.75 | 6.04 | 5.75 | 5.93 | 5.92 | 3.55% | 247,431 |
| Jul 8, 2026 | 5.71 | 5.77 | 5.52 | 5.74 | 5.72 | 0.17% | 395,720 |
| Jul 7, 2026 | 6.02 | 6.02 | 5.73 | 5.73 | 5.71 | -4.98% | 290,616 |
| Jul 6, 2026 | 6.20 | 6.20 | 5.92 | 6.03 | 6.00 | -0.33% | 122,976 |
| Jul 3, 2026 | 6.05 | 6.10 | 6.02 | 6.05 | 6.02 | -0.82% | 92,969 |
| Jul 2, 2026 | 6.07 | 6.13 | 6.05 | 6.10 | 6.07 | 0.83% | 454,336 |
| Jun 30, 2026 | 6.17 | 6.17 | 6.05 | 6.05 | 6.02 | -2.58% | 41,640 |
| Jun 29, 2026 | 6.15 | 6.24 | 6.10 | 6.21 | 6.18 | 1.47% | 120,311 |
| Jun 26, 2026 | 6.10 | 6.22 | 6.09 | 6.12 | 6.09 | 1.16% | 222,710 |
| Jun 25, 2026 | 6.13 | 6.13 | 6.00 | 6.05 | 6.02 | 1.00% | 224,210 |
| Jun 24, 2026 | 6.00 | 6.07 | 5.99 | 5.99 | 5.96 | -4.16% | 294,363 |
| Jun 23, 2026 | 6.24 | 6.26 | 6.10 | 6.25 | 6.22 | 0.32% | 121,830 |
| Jun 22, 2026 | 6.44 | 6.45 | 6.19 | 6.23 | 6.20 | 1.63% | 113,471 |
| Jun 19, 2026 | 6.50 | 6.50 | 6.07 | 6.13 | 6.10 | -5.11% | 158,238 |