Dynacor Group Inc. (TSX:DNG)
Canada · Delayed Price · Currency is CAD 6.08
+0.04 (0.66%)
May 20, 2026, 12:17 PM EST
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6.14 | 6.14 | 5.99 | 6.08 | - | 0.66% | 39,974 |
| May 19, 2026 | 6.25 | 6.25 | 6.00 | 6.04 | 6.04 | -3.05% | 127,814 |
| May 15, 2026 | 6.35 | 6.45 | 6.20 | 6.23 | 6.23 | -2.04% | 67,543 |
| May 14, 2026 | 6.20 | 6.37 | 6.09 | 6.36 | 6.36 | 5.65% | 187,782 |
| May 13, 2026 | 6.02 | 6.04 | 5.91 | 6.02 | 6.02 | 0.33% | 28,989 |
| May 12, 2026 | 6.03 | 6.03 | 5.93 | 6.00 | 6.00 | -0.83% | 60,208 |
| May 11, 2026 | 6.03 | 6.24 | 6.03 | 6.05 | 6.05 | -1.63% | 44,088 |
| May 8, 2026 | 6.10 | 6.20 | 6.08 | 6.15 | 6.14 | 1.49% | 29,454 |
| May 7, 2026 | 6.25 | 6.25 | 6.05 | 6.06 | 6.05 | -0.98% | 36,616 |
| May 6, 2026 | 6.15 | 6.28 | 6.09 | 6.12 | 6.11 | 0.82% | 26,948 |
| May 5, 2026 | 6.04 | 6.27 | 6.02 | 6.07 | 6.06 | 1.68% | 75,395 |
| May 4, 2026 | 6.05 | 6.10 | 5.91 | 5.97 | 5.96 | -1.81% | 39,765 |
| May 1, 2026 | 5.89 | 6.08 | 5.83 | 6.08 | 6.07 | 4.65% | 98,713 |
| Apr 30, 2026 | 5.85 | 5.90 | 5.80 | 5.81 | 5.80 | 1.57% | 40,164 |
| Apr 29, 2026 | 5.77 | 5.81 | 5.72 | 5.72 | 5.71 | -1.55% | 48,799 |
| Apr 28, 2026 | 5.80 | 5.94 | 5.78 | 5.81 | 5.80 | -2.19% | 45,679 |
| Apr 27, 2026 | 6.13 | 6.13 | 5.86 | 5.94 | 5.93 | -2.94% | 145,604 |
| Apr 24, 2026 | 6.20 | 6.26 | 6.10 | 6.12 | 6.11 | -1.92% | 47,552 |
| Apr 23, 2026 | 6.45 | 6.45 | 6.14 | 6.24 | 6.23 | -2.50% | 99,645 |
| Apr 22, 2026 | 6.24 | 6.44 | 6.24 | 6.40 | 6.39 | 2.56% | 52,166 |
| Apr 21, 2026 | 6.37 | 6.44 | 6.23 | 6.24 | 6.23 | -1.89% | 83,211 |
| Apr 20, 2026 | 6.30 | 6.38 | 6.20 | 6.36 | 6.35 | 1.27% | 70,402 |
| Apr 17, 2026 | 6.19 | 6.35 | 6.19 | 6.28 | 6.27 | 2.11% | 52,780 |
| Apr 16, 2026 | 6.15 | 6.30 | 6.11 | 6.15 | 6.14 | 1.32% | 49,926 |
| Apr 15, 2026 | 6.14 | 6.17 | 6.00 | 6.07 | 6.06 | -0.98% | 44,438 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.11 | 6.13 | 6.12 | -0.97% | 36,730 |
| Apr 13, 2026 | 6.07 | 6.27 | 6.06 | 6.19 | 6.18 | 2.48% | 124,967 |
| Apr 10, 2026 | 6.19 | 6.23 | 6.00 | 6.04 | 6.03 | -2.27% | 81,815 |
| Apr 9, 2026 | 5.97 | 6.18 | 5.86 | 6.18 | 6.17 | 3.87% | 296,952 |
| Apr 8, 2026 | 6.10 | 6.10 | 5.89 | 5.95 | 5.92 | 0.85% | 102,436 |
| Apr 7, 2026 | 6.05 | 6.05 | 5.78 | 5.90 | 5.87 | -2.64% | 94,792 |
| Apr 6, 2026 | 5.97 | 6.13 | 5.95 | 6.06 | 6.03 | 1.00% | 108,790 |
| Apr 2, 2026 | 5.85 | 6.03 | 5.80 | 6.00 | 5.97 | 1.01% | 69,405 |
| Apr 1, 2026 | 5.91 | 6.08 | 5.85 | 5.94 | 5.91 | 1.37% | 94,515 |
| Mar 31, 2026 | 5.69 | 6.00 | 5.69 | 5.86 | 5.83 | 3.17% | 70,713 |
| Mar 30, 2026 | 5.71 | 5.75 | 5.62 | 5.68 | 5.65 | 0.89% | 50,720 |
| Mar 27, 2026 | 5.84 | 5.84 | 5.53 | 5.63 | 5.61 | -1.75% | 111,236 |
| Mar 26, 2026 | 5.41 | 6.10 | 5.37 | 5.73 | 5.70 | 6.90% | 228,036 |
| Mar 25, 2026 | 5.39 | 5.44 | 5.29 | 5.36 | 5.34 | 0.94% | 92,563 |
| Mar 24, 2026 | 5.12 | 5.33 | 5.00 | 5.31 | 5.29 | 3.91% | 158,678 |
| Mar 23, 2026 | 5.10 | 5.25 | 5.03 | 5.11 | 5.09 | 1.19% | 127,138 |
| Mar 20, 2026 | 5.10 | 5.11 | 4.91 | 5.05 | 5.03 | -0.20% | 151,812 |
| Mar 19, 2026 | 5.30 | 5.30 | 5.01 | 5.06 | 5.04 | -7.33% | 147,219 |
| Mar 18, 2026 | 5.54 | 5.62 | 5.40 | 5.46 | 5.44 | -2.67% | 167,512 |
| Mar 17, 2026 | 5.65 | 5.74 | 5.57 | 5.61 | 5.59 | -0.71% | 63,556 |
| Mar 16, 2026 | 5.60 | 5.79 | 5.53 | 5.65 | 5.63 | 1.25% | 83,474 |
| Mar 13, 2026 | 5.93 | 5.99 | 5.54 | 5.58 | 5.56 | -6.53% | 177,930 |
| Mar 12, 2026 | 6.07 | 6.15 | 5.95 | 5.97 | 5.94 | -4.17% | 43,964 |
| Mar 11, 2026 | 6.11 | 6.26 | 6.00 | 6.23 | 6.20 | 1.96% | 46,688 |
| Mar 10, 2026 | 6.09 | 6.18 | 6.06 | 6.11 | 6.08 | 0.33% | 40,849 |