Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	76.05	80.58	71.88	80.08	80.08	5.91%	352,340
Apr 1, 2026	81.25	85.01	75.46	75.61	75.61	-1.28%	564,207
Mar 31, 2026	72.65	78.00	72.65	76.59	76.59	6.49%	258,547
Mar 30, 2026	69.74	74.02	69.74	71.92	71.92	3.86%	271,271
Mar 27, 2026	73.72	73.72	68.70	69.25	69.25	-6.06%	282,616
Mar 26, 2026	75.62	76.97	73.17	73.72	73.72	-2.94%	204,616
Mar 25, 2026	75.11	77.75	75.11	75.95	75.95	2.22%	155,968
Mar 24, 2026	70.50	75.37	69.80	74.30	74.30	1.68%	176,796
Mar 23, 2026	65.74	73.13	65.74	73.07	73.07	14.53%	294,379
Mar 20, 2026	67.89	67.89	62.68	63.80	63.80	-5.48%	398,113
Mar 19, 2026	70.92	70.92	66.69	67.50	67.50	-7.15%	269,193
Mar 18, 2026	73.70	74.41	71.41	72.70	72.70	-2.56%	164,695
Mar 17, 2026	80.01	80.16	73.63	74.61	74.61	-5.38%	157,356
Mar 16, 2026	78.46	80.30	77.63	78.85	78.85	0.74%	104,034
Mar 13, 2026	79.66	82.83	77.82	78.27	78.27	-0.42%	132,581
Mar 12, 2026	79.58	80.69	76.50	78.60	78.60	-2.36%	132,267
Mar 11, 2026	82.43	82.49	79.77	80.50	80.50	-1.75%	149,183
Mar 10, 2026	78.31	82.29	77.51	81.93	81.93	4.32%	183,192
Mar 9, 2026	80.50	80.50	75.78	78.54	78.54	-5.03%	238,599
Mar 6, 2026	85.00	86.19	82.47	82.70	82.70	-4.59%	211,902
Mar 5, 2026	90.99	91.03	85.38	86.68	86.68	-4.89%	195,411
Mar 4, 2026	83.45	91.22	83.42	91.14	91.14	9.11%	131,193
Mar 3, 2026	83.75	84.69	80.25	83.53	83.53	-2.02%	211,972
Mar 2, 2026	84.66	87.60	83.75	85.25	85.25	-3.97%	255,877
Feb 27, 2026	95.84	95.84	86.15	88.77	88.77	-8.17%	347,433
Feb 26, 2026	92.20	97.32	91.50	96.67	96.67	4.67%	171,482
Feb 25, 2026	87.81	92.75	87.81	92.36	92.36	5.04%	201,309
Feb 24, 2026	84.56	88.00	84.56	87.93	87.93	2.26%	135,701
Feb 23, 2026	89.54	90.90	84.52	85.99	85.99	-4.26%	259,132
Feb 20, 2026	85.97	91.44	84.99	89.82	89.82	4.86%	531,789
Feb 19, 2026	83.25	86.14	83.11	85.66	85.66	3.24%	149,136
Feb 18, 2026	79.99	84.06	79.99	82.97	82.97	3.12%	126,384
Feb 17, 2026	80.01	80.49	78.04	80.46	80.46	1.76%	83,123
Feb 13, 2026	76.75	80.24	76.75	79.07	79.07	2.78%	100,222
Feb 12, 2026	77.04	77.21	75.08	76.93	76.93	0.56%	94,945
Feb 11, 2026	74.89	77.27	74.36	76.50	76.50	2.79%	99,644
Feb 10, 2026	73.19	74.53	72.67	74.42	74.42	1.96%	137,770
Feb 9, 2026	74.44	74.45	72.50	72.99	72.99	0.16%	102,101
Feb 6, 2026	73.09	74.50	72.09	72.87	72.87	0.89%	94,254
Feb 5, 2026	73.17	73.17	70.22	72.23	72.23	-0.99%	143,670
Feb 4, 2026	73.95	74.33	72.28	72.95	72.95	-0.87%	141,123
Feb 3, 2026	72.38	73.95	70.81	73.59	73.59	2.02%	100,610
Feb 2, 2026	70.41	73.58	70.41	72.13	72.13	1.76%	174,666
Jan 30, 2026	68.68	71.17	68.66	70.88	70.88	1.33%	104,754
Jan 29, 2026	69.95	70.25	68.48	69.95	69.95	-0.17%	201,897
Jan 28, 2026	71.40	71.41	68.18	70.07	70.07	-1.84%	280,055
Jan 27, 2026	75.29	75.97	70.86	71.38	71.38	-5.91%	194,150
Jan 26, 2026	73.84	76.40	73.01	75.86	75.86	1.62%	71,692
Jan 23, 2026	76.25	78.00	74.20	74.65	74.65	-2.18%	199,979
Jan 22, 2026	77.61	78.07	74.70	76.31	76.31	-0.47%	170,533