Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	58.01	59.51	57.88	58.91	58.91	1.52%	198,703
Sep 22, 2025	57.78	59.20	56.99	58.03	58.03	0.26%	197,600
Sep 19, 2025	57.56	59.07	56.79	57.88	57.88	-0.99%	151,745
Sep 18, 2025	59.91	60.00	57.88	58.46	58.46	-1.57%	200,600
Sep 17, 2025	57.87	60.00	57.86	59.39	59.39	3.63%	539,902
Sep 16, 2025	54.76	57.35	54.10	57.31	57.31	4.94%	443,624
Sep 15, 2025	53.43	54.76	51.90	54.61	54.61	4.90%	285,500
Sep 12, 2025	52.50	52.50	49.88	52.06	52.06	0.08%	234,634
Sep 11, 2025	49.20	52.30	48.37	52.02	52.02	9.26%	431,400
Sep 10, 2025	47.26	50.29	46.64	47.61	47.61	15.31%	593,133
Sep 9, 2025	40.44	41.34	39.20	41.29	41.29	3.22%	184,106
Sep 8, 2025	37.75	40.11	37.66	40.00	40.00	6.64%	132,640
Sep 5, 2025	37.85	38.10	37.04	37.51	37.51	-0.95%	181,000
Sep 4, 2025	36.84	38.13	36.84	37.87	37.87	1.42%	84,500
Sep 3, 2025	35.59	37.51	35.59	37.34	37.34	4.59%	66,229
Sep 2, 2025	35.05	35.99	34.90	35.70	35.70	1.31%	49,700
Aug 29, 2025	35.58	36.04	35.03	35.24	35.24	-1.62%	114,707
Aug 28, 2025	35.85	35.85	34.35	35.82	35.82	1.79%	85,235
Aug 27, 2025	35.26	36.71	34.76	35.19	35.19	0.66%	72,900
Aug 26, 2025	34.59	35.82	34.19	34.96	34.96	2.37%	562,008
Aug 25, 2025	35.46	35.46	34.05	34.15	34.15	-3.34%	117,200
Aug 22, 2025	35.32	36.09	34.62	35.33	35.33	0.28%	288,227
Aug 21, 2025	36.35	36.41	34.86	35.23	35.23	-4.42%	166,637
Aug 20, 2025	37.86	38.50	36.59	36.86	36.86	-1.97%	199,711
Aug 19, 2025	38.50	38.95	37.37	37.60	37.60	-1.57%	135,600
Aug 18, 2025	39.68	39.68	37.60	38.20	38.20	-3.46%	175,100
Aug 15, 2025	39.65	40.00	38.19	39.57	39.57	0.36%	452,800
Aug 14, 2025	39.96	40.43	38.40	39.43	39.43	-2.16%	225,300
Aug 13, 2025	39.73	40.50	39.45	40.30	40.30	1.66%	204,312
Aug 12, 2025	39.24	39.91	39.04	39.64	39.64	2.53%	87,900
Aug 11, 2025	37.62	39.15	37.58	38.66	38.66	2.46%	182,320
Aug 8, 2025	37.20	37.79	36.48	37.73	37.73	1.97%	217,400
Aug 7, 2025	36.75	37.42	36.07	37.00	37.00	1.84%	152,300
Aug 6, 2025	36.50	36.60	35.33	36.33	36.33	-0.36%	207,700
Aug 5, 2025	34.36	36.69	34.25	36.46	36.46	7.36%	309,300
Aug 1, 2025	33.86	34.22	33.23	33.96	33.96	0.30%	146,200
Jul 31, 2025	33.34	34.31	32.77	33.86	33.86	1.90%	174,114
Jul 30, 2025	32.59	33.94	32.52	33.23	33.23	1.40%	191,243
Jul 29, 2025	31.99	33.51	31.02	32.77	32.77	3.18%	266,933
Jul 28, 2025	30.85	32.04	30.37	31.76	31.76	2.92%	247,800
Jul 25, 2025	30.11	31.27	30.11	30.86	30.86	1.21%	167,100
Jul 24, 2025	29.02	30.75	28.87	30.49	30.49	5.14%	238,600
Jul 23, 2025	29.80	29.80	28.94	29.00	29.00	-2.36%	126,139
Jul 22, 2025	30.00	30.26	28.80	29.70	29.70	-0.34%	127,900
Jul 21, 2025	29.38	29.98	29.25	29.80	29.80	1.43%	52,919
Jul 18, 2025	28.65	29.54	28.65	29.38	29.38	1.80%	53,641
Jul 17, 2025	28.75	29.11	28.75	28.86	28.86	0.70%	73,300
Jul 16, 2025	28.60	28.95	28.33	28.66	28.66	0.39%	122,732
Jul 15, 2025	28.46	28.80	28.38	28.55	28.55	-0.17%	74,500
Jul 14, 2025	28.66	28.89	27.92	28.60	28.60	0.07%	68,107