Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	63.38	65.26	61.97	64.47	64.47	1.98%	343,695
Oct 10, 2025	62.70	64.31	62.24	63.22	63.22	1.95%	248,321
Oct 9, 2025	63.09	63.76	61.72	62.01	62.01	-2.52%	190,700
Oct 8, 2025	63.82	64.60	62.54	63.61	63.61	-0.17%	180,246
Oct 7, 2025	63.79	64.30	62.01	63.72	63.72	0.16%	162,134
Oct 6, 2025	63.87	64.20	62.46	63.62	63.62	0.03%	149,218
Oct 3, 2025	62.80	63.60	61.86	63.60	63.60	1.34%	128,700
Oct 2, 2025	60.27	62.97	60.09	62.76	62.76	4.36%	208,400
Oct 1, 2025	59.31	60.82	58.51	60.14	60.14	0.70%	138,826
Sep 30, 2025	60.00	60.46	59.45	59.72	59.72	-0.12%	146,205
Sep 29, 2025	59.94	61.50	59.09	59.79	59.79	-0.25%	135,724
Sep 26, 2025	60.37	60.58	58.60	59.94	59.94	0.67%	124,924
Sep 25, 2025	58.50	60.60	58.02	59.54	59.54	1.10%	272,108
Sep 24, 2025	59.25	60.73	57.92	58.89	58.89	-0.03%	150,300
Sep 23, 2025	58.01	59.51	57.88	58.91	58.91	1.52%	198,600
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