Groupe Dynamite Inc. (TSX:GRGD)
Canada
· Delayed Price · Currency is CAD 13.11
+0.95 (7.81%)
Apr 17, 2025, 4:00 PM EDT
Groupe Dynamite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.49 | 13.40 | 12.02 | 13.11 | 13.11 | 7.81% | 90,127 |
| Apr 16, 2025 | 12.08 | 12.58 | 11.62 | 12.16 | 12.16 | -1.22% | 79,272 |
| Apr 15, 2025 | 13.11 | 13.26 | 11.95 | 12.31 | 12.31 | 6.30% | 153,543 |
| Apr 14, 2025 | 10.61 | 11.80 | 10.61 | 11.58 | 11.58 | 9.04% | 496,416 |
| Apr 11, 2025 | 10.75 | 10.86 | 10.39 | 10.62 | 10.62 | -2.66% | 39,247 |
| Apr 10, 2025 | 11.38 | 11.42 | 10.69 | 10.91 | 10.91 | -4.97% | 26,800 |
| Apr 9, 2025 | 10.43 | 11.58 | 10.35 | 11.48 | 11.48 | 8.82% | 136,600 |
| Apr 8, 2025 | 11.80 | 11.80 | 10.35 | 10.55 | 10.55 | -4.95% | 191,000 |
| Apr 7, 2025 | 10.99 | 11.89 | 10.50 | 11.10 | 11.10 | -1.77% | 253,425 |
| Apr 4, 2025 | 11.50 | 11.60 | 10.60 | 11.30 | 11.30 | -2.59% | 262,100 |
| Apr 3, 2025 | 12.95 | 12.97 | 11.46 | 11.60 | 11.60 | -18.71% | 355,500 |
| Apr 2, 2025 | 14.16 | 14.48 | 14.05 | 14.27 | 14.27 | 1.21% | 28,700 |
| Apr 1, 2025 | 14.00 | 14.35 | 13.50 | 14.10 | 14.10 | 2.84% | 68,236 |
| Mar 31, 2025 | 13.50 | 13.75 | 13.18 | 13.71 | 13.71 | 2.08% | 61,700 |
| Mar 28, 2025 | 14.27 | 14.27 | 13.24 | 13.43 | 13.43 | -6.02% | 126,643 |
| Mar 27, 2025 | 14.63 | 14.99 | 14.15 | 14.29 | 14.29 | -1.45% | 71,100 |
| Mar 26, 2025 | 14.85 | 15.07 | 14.32 | 14.50 | 14.50 | -1.69% | 90,724 |
| Mar 25, 2025 | 13.98 | 14.94 | 13.56 | 14.75 | 14.75 | 9.67% | 131,800 |
| Mar 24, 2025 | 13.32 | 13.60 | 13.32 | 13.45 | 13.45 | 0.45% | 35,435 |
| Mar 21, 2025 | 13.36 | 13.51 | 13.05 | 13.39 | 13.39 | -0.59% | 30,200 |
| Mar 20, 2025 | 13.39 | 13.70 | 13.27 | 13.47 | 13.47 | 0.15% | 34,400 |
| Mar 19, 2025 | 13.47 | 13.58 | 13.26 | 13.45 | 13.45 | - | 46,600 |
| Mar 18, 2025 | 13.43 | 13.57 | 13.00 | 13.45 | 13.45 | 0.75% | 58,044 |
| Mar 17, 2025 | 13.05 | 13.71 | 12.95 | 13.35 | 13.35 | 2.69% | 78,146 |
| Mar 14, 2025 | 13.01 | 13.07 | 12.70 | 13.00 | 13.00 | 1.40% | 171,627 |
| Mar 13, 2025 | 13.20 | 13.32 | 12.64 | 12.82 | 12.82 | -3.83% | 133,900 |
| Mar 12, 2025 | 13.42 | 13.75 | 13.04 | 13.33 | 13.33 | -1.26% | 62,834 |
| Mar 11, 2025 | 13.75 | 13.75 | 12.70 | 13.50 | 13.50 | -0.07% | 199,400 |
| Mar 10, 2025 | 14.64 | 14.91 | 13.19 | 13.51 | 13.51 | -8.47% | 122,700 |
| Mar 7, 2025 | 14.83 | 15.01 | 14.60 | 14.76 | 14.76 | -0.47% | 18,118 |
| Mar 6, 2025 | 15.25 | 15.25 | 14.49 | 14.83 | 14.83 | -2.37% | 40,400 |
| Mar 5, 2025 | 14.78 | 15.65 | 14.71 | 15.19 | 15.19 | 3.05% | 15,800 |
| Mar 4, 2025 | 15.09 | 15.19 | 13.55 | 14.74 | 14.74 | -3.03% | 55,100 |
| Mar 3, 2025 | 15.45 | 15.74 | 15.20 | 15.20 | 15.20 | -1.62% | 38,904 |
| Feb 28, 2025 | 15.79 | 15.80 | 15.38 | 15.45 | 15.45 | -2.22% | 81,000 |
| Feb 27, 2025 | 16.50 | 16.52 | 15.61 | 15.80 | 15.80 | -4.24% | 29,200 |
| Feb 26, 2025 | 16.77 | 16.98 | 16.50 | 16.50 | 16.50 | -1.32% | 13,400 |
| Feb 25, 2025 | 17.36 | 17.36 | 16.55 | 16.72 | 16.72 | -3.35% | 56,404 |
| Feb 24, 2025 | 17.40 | 17.76 | 16.99 | 17.30 | 17.30 | 1.23% | 44,300 |
| Feb 21, 2025 | 17.48 | 17.48 | 16.95 | 17.09 | 17.09 | -2.51% | 22,314 |
| Feb 20, 2025 | 17.51 | 17.67 | 17.37 | 17.53 | 17.53 | -1.35% | 13,524 |
| Feb 19, 2025 | 17.70 | 18.00 | 17.43 | 17.77 | 17.77 | 0.40% | 30,000 |
| Feb 18, 2025 | 18.49 | 18.49 | 17.37 | 17.70 | 17.70 | 1.90% | 32,438 |
| Feb 14, 2025 | 17.46 | 17.61 | 17.10 | 17.37 | 17.37 | -0.74% | 33,600 |
| Feb 13, 2025 | 17.77 | 18.18 | 17.29 | 17.50 | 17.50 | -0.68% | 21,900 |
| Feb 12, 2025 | 17.75 | 17.89 | 17.21 | 17.62 | 17.62 | -0.17% | 48,937 |
| Feb 11, 2025 | 17.69 | 17.95 | 17.51 | 17.65 | 17.65 | 0.74% | 34,400 |
| Feb 10, 2025 | 18.49 | 18.49 | 17.20 | 17.52 | 17.52 | -2.56% | 67,100 |
| Feb 7, 2025 | 18.50 | 18.71 | 17.86 | 17.98 | 17.98 | 1.30% | 148,516 |
| Feb 6, 2025 | 16.64 | 18.01 | 16.38 | 17.75 | 17.75 | 10.18% | 198,017 |