Skip to main content
logo
dynaCERT Inc. (TSX:DYA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1150
0.00 (0.00%)
At close: Mar 10, 2026

dynaCERT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.120.120.120.120.12-113,786
Mar 9, 20260.110.120.110.120.129.52%708,942
Mar 6, 20260.100.110.100.110.115.00%34,347
Mar 5, 20260.100.100.100.100.10-49,334
Mar 4, 20260.100.100.100.100.10-93,902
Mar 3, 20260.100.100.100.100.10-68,058
Mar 2, 20260.110.110.100.100.10-4.76%84,556
Feb 27, 20260.100.110.100.110.115.00%91,565
Feb 26, 20260.100.100.100.100.10-74,816
Feb 25, 20260.110.110.100.100.10-34,779
Feb 24, 20260.110.110.100.100.10-4.76%104,006
Feb 23, 20260.100.110.100.110.115.00%285,315
Feb 20, 20260.100.100.090.100.10-49,120
Feb 19, 20260.090.100.090.100.1011.11%260,421
Feb 18, 20260.090.100.090.090.09-5.26%234,072
Feb 17, 20260.100.100.090.100.1018.75%435,554
Feb 13, 20260.090.090.080.080.08-125,824
Feb 12, 20260.080.080.080.080.08-11.11%507,367
Feb 11, 20260.090.090.090.090.095.88%556,646
Feb 10, 20260.090.090.090.090.09-5.56%29,284
Feb 9, 20260.090.090.090.090.09-143,235
Feb 6, 20260.090.090.090.090.09-13,062
Feb 5, 20260.100.100.090.090.09-259,214
Feb 4, 20260.090.090.090.090.09-34,616
Feb 3, 20260.090.090.090.090.09-190,768
Feb 2, 20260.090.100.090.090.09-176,672
Jan 30, 20260.090.100.090.090.09-16,137
Jan 29, 20260.090.100.090.090.09-5.26%43,160
Jan 28, 20260.100.100.090.100.10-90,065
Jan 27, 20260.090.100.090.100.105.56%37,000
Jan 26, 20260.090.100.090.090.09-48,298
Jan 23, 20260.090.090.090.090.09-45,922
Jan 22, 20260.090.090.090.090.09-113,145
Jan 21, 20260.100.100.090.090.09-5.26%15,031
Jan 20, 20260.090.100.090.100.10-39,395
Jan 19, 20260.100.100.090.100.10-155,756
Jan 16, 20260.100.100.100.100.105.56%11,639
Jan 15, 20260.100.100.090.090.09-37,303
Jan 14, 20260.100.100.090.090.09-5.26%172,336
Jan 13, 20260.090.100.090.100.105.56%161,857
Jan 12, 20260.100.100.090.090.09-54,659
Jan 9, 20260.100.100.090.090.09-371,124
Jan 8, 20260.100.100.090.090.09-5.26%59,081
Jan 7, 20260.090.100.090.100.10-157,227
Jan 6, 20260.100.100.090.100.10-149,003
Jan 5, 20260.100.100.090.100.10-127,127
Jan 2, 20260.100.100.100.100.105.56%193,885
Dec 31, 20250.090.100.090.090.09-115,892
Dec 30, 20250.100.100.090.090.095.88%228,545
Dec 29, 20250.090.090.090.090.09-5.56%288,684