Dynacor Group Inc. (TSX:DNG)
Canada · Delayed Price · Currency is CAD 5.48
+0.14 (2.62%)
Sep 22, 2026, 4:00 PM EST
Dynacor Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.33 | 5.48 | 5.30 | 5.48 | 5.48 | 2.62% | 90,626 |
| Sep 21, 2026 | 5.50 | 5.50 | 5.32 | 5.34 | 5.34 | -0.56% | 15,390 |
| Sep 18, 2026 | 5.42 | 5.42 | 5.34 | 5.37 | 5.37 | -0.19% | 56,849 |
| Sep 17, 2026 | 5.39 | 5.47 | 5.38 | 5.38 | 5.38 | 0.75% | 39,712 |
| Sep 16, 2026 | 5.52 | 5.52 | 5.27 | 5.34 | 5.34 | -2.20% | 69,605 |
| Sep 15, 2026 | 5.66 | 5.67 | 5.40 | 5.46 | 5.46 | -3.70% | 157,978 |
| Sep 14, 2026 | 5.67 | 5.70 | 5.61 | 5.67 | 5.67 | -0.70% | 49,334 |
| Sep 11, 2026 | 5.73 | 5.78 | 5.70 | 5.71 | 5.71 | 1.06% | 23,943 |
| Sep 10, 2026 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | -2.59% | 47,026 |
| Sep 9, 2026 | 5.85 | 5.85 | 5.74 | 5.80 | 5.80 | 0.75% | 68,505 |
| Sep 8, 2026 | 5.75 | 5.81 | 5.68 | 5.77 | 5.76 | -0.17% | 64,078 |
| Sep 4, 2026 | 5.81 | 5.85 | 5.74 | 5.78 | 5.77 | -0.17% | 33,388 |
| Sep 3, 2026 | 5.79 | 5.82 | 5.76 | 5.79 | 5.78 | 1.58% | 31,713 |
| Sep 2, 2026 | 5.65 | 5.87 | 5.61 | 5.70 | 5.69 | 1.42% | 74,333 |
| Sep 1, 2026 | 5.61 | 5.64 | 5.55 | 5.62 | 5.61 | -0.35% | 184,164 |
| Aug 31, 2026 | 5.85 | 5.85 | 5.62 | 5.64 | 5.63 | -3.92% | 145,696 |
| Aug 28, 2026 | 5.99 | 6.00 | 5.85 | 5.87 | 5.86 | -1.84% | 81,691 |
| Aug 27, 2026 | 6.02 | 6.05 | 5.98 | 5.98 | 5.97 | -0.50% | 46,980 |
| Aug 26, 2026 | 6.04 | 6.06 | 5.97 | 6.01 | 6.00 | -0.83% | 32,786 |
| Aug 25, 2026 | 6.12 | 6.12 | 6.04 | 6.06 | 6.05 | -0.82% | 42,068 |
| Aug 24, 2026 | 6.14 | 6.17 | 6.03 | 6.11 | 6.10 | - | 57,537 |
| Aug 21, 2026 | 5.97 | 6.16 | 5.97 | 6.11 | 6.10 | 4.44% | 154,250 |
| Aug 20, 2026 | 5.86 | 5.86 | 5.75 | 5.85 | 5.84 | 0.69% | 109,827 |
| Aug 19, 2026 | 5.83 | 6.12 | 5.81 | 5.81 | 5.80 | 0.17% | 159,399 |
| Aug 18, 2026 | 5.88 | 5.90 | 5.78 | 5.80 | 5.79 | -2.52% | 178,934 |
| Aug 17, 2026 | 6.10 | 6.11 | 5.92 | 5.95 | 5.94 | -0.83% | 243,100 |
| Aug 14, 2026 | 6.50 | 6.50 | 5.53 | 6.00 | 5.99 | -9.23% | 1,049,537 |
| Aug 13, 2026 | 6.52 | 6.71 | 6.52 | 6.61 | 6.59 | - | 44,690 |
| Aug 12, 2026 | 6.74 | 6.74 | 6.54 | 6.61 | 6.59 | -2.07% | 40,851 |
| Aug 11, 2026 | 6.62 | 6.75 | 6.62 | 6.75 | 6.73 | 2.43% | 41,597 |
| Aug 10, 2026 | 6.68 | 6.72 | 6.55 | 6.59 | 6.57 | -1.15% | 39,987 |
| Aug 7, 2026 | 6.63 | 6.75 | 6.55 | 6.68 | 6.65 | 2.14% | 141,338 |
| Aug 6, 2026 | 6.32 | 6.54 | 6.30 | 6.54 | 6.51 | 3.65% | 61,406 |
| Aug 5, 2026 | 6.22 | 6.39 | 6.21 | 6.31 | 6.28 | 1.77% | 93,929 |
| Aug 4, 2026 | 6.18 | 6.31 | 6.18 | 6.20 | 6.17 | 0.32% | 56,246 |
| Jul 31, 2026 | 6.26 | 6.26 | 6.13 | 6.18 | 6.15 | -1.28% | 28,764 |
| Jul 30, 2026 | 6.19 | 6.29 | 6.17 | 6.26 | 6.23 | 1.95% | 32,554 |
| Jul 29, 2026 | 6.20 | 6.25 | 6.09 | 6.14 | 6.11 | - | 89,907 |
| Jul 28, 2026 | 6.11 | 6.29 | 6.10 | 6.14 | 6.11 | -2.54% | 40,184 |
| Jul 27, 2026 | 6.25 | 6.34 | 6.15 | 6.30 | 6.27 | 0.80% | 40,991 |
| Jul 24, 2026 | 6.25 | 6.31 | 6.22 | 6.25 | 6.22 | 0.81% | 26,016 |
| Jul 23, 2026 | 6.25 | 6.25 | 6.13 | 6.20 | 6.17 | -1.43% | 23,203 |
| Jul 22, 2026 | 6.25 | 6.39 | 6.22 | 6.29 | 6.26 | 1.13% | 59,364 |
| Jul 21, 2026 | 6.10 | 6.24 | 6.00 | 6.22 | 6.19 | 3.49% | 53,494 |
| Jul 20, 2026 | 6.14 | 6.16 | 5.97 | 6.01 | 5.98 | -1.96% | 35,892 |
| Jul 17, 2026 | 6.18 | 6.19 | 6.09 | 6.13 | 6.10 | -0.97% | 48,961 |
| Jul 16, 2026 | 6.16 | 6.23 | 6.15 | 6.19 | 6.16 | -0.96% | 41,098 |
| Jul 15, 2026 | 6.33 | 6.45 | 6.19 | 6.25 | 6.22 | -1.42% | 80,649 |
| Jul 14, 2026 | 6.24 | 6.40 | 6.24 | 6.34 | 6.31 | 1.60% | 62,839 |
| Jul 13, 2026 | 6.01 | 6.24 | 5.96 | 6.24 | 6.21 | 2.63% | 120,401 |