Skip to main content
logo
dynaCERT Inc. (TSX:DYA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0050 (-5.26%)
Jan 29, 2026, 1:59 PM EST

dynaCERT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 4, 20250.100.100.100.100.10-10,206
Dec 3, 20250.090.100.090.100.105.56%26,243
Dec 2, 20250.090.090.090.090.09-72,196
Dec 1, 20250.100.100.090.090.09-2,051,599
Nov 28, 20250.100.100.090.090.09-5.26%179,811
Nov 27, 20250.100.100.100.100.10-108,504
Nov 26, 20250.100.100.090.100.10-5.00%44,118
Nov 25, 20250.100.100.100.100.10-35,825
Nov 24, 20250.100.100.100.100.105.26%32,261
Nov 21, 20250.100.100.100.100.10-66,600
Nov 20, 20250.100.100.080.100.10-380,858
Nov 19, 20250.100.100.100.100.10-5.00%190,966
Nov 18, 20250.110.110.100.100.10-9.09%223,578
Nov 17, 20250.120.120.100.110.11-4.35%399,529