Skip to main content
logo
dynaCERT Inc. (TSX:DYA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0050 (-5.26%)
At close: Feb 18, 2026

dynaCERT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 20250.090.090.080.090.095.88%204,080
Dec 23, 20250.080.090.080.090.09-69,143
Dec 22, 20250.080.090.080.090.096.25%241,185
Dec 19, 20250.090.090.080.080.08-5.88%43,155
Dec 18, 20250.090.090.080.090.09-309,505
Dec 17, 20250.090.090.090.090.09-5.56%81,887
Dec 16, 20250.090.090.090.090.09-189,321
Dec 15, 20250.100.100.090.090.09-5.26%69,150
Dec 12, 20250.090.100.090.100.105.56%49,243
Dec 11, 20250.100.100.090.090.09-61,888
Dec 10, 20250.090.100.090.090.09-180,548
Dec 9, 20250.100.100.090.090.09-31,083
Dec 8, 20250.100.100.090.090.09-5.26%34,679
Dec 5, 20250.090.100.090.100.10-12,474