Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	74.59	78.92	73.90	76.67	76.67	3.45%	336,698
Jan 20, 2026	72.63	74.42	70.77	74.11	74.11	2.04%	214,773
Jan 19, 2026	78.11	78.11	72.20	72.63	72.63	-6.53%	196,489
Jan 16, 2026	76.90	78.89	76.39	77.70	77.70	0.15%	125,633
Jan 15, 2026	79.93	79.93	75.10	77.58	77.58	-1.13%	283,960
Jan 14, 2026	80.83	85.49	78.01	78.47	78.47	-3.85%	278,555
Jan 13, 2026	82.31	82.31	77.32	81.61	81.61	0.52%	269,388
Jan 12, 2026	85.96	86.00	80.33	81.19	81.19	-3.83%	194,776
Jan 9, 2026	82.83	86.75	82.43	84.42	84.42	1.36%	116,513
Jan 8, 2026	79.68	83.35	79.68	83.29	83.29	4.47%	141,239
Jan 7, 2026	78.85	81.06	78.28	79.73	79.73	1.12%	73,745
Jan 6, 2026	81.20	81.72	78.75	78.85	78.85	-3.36%	79,743
Jan 5, 2026	81.96	83.10	79.27	81.59	81.59	0.68%	142,566
Jan 2, 2026	82.67	83.75	81.03	81.04	81.04	-1.97%	58,700
Dec 31, 2025	83.54	85.58	82.59	82.67	82.67	-1.22%	43,272
Dec 30, 2025	84.91	86.15	83.14	83.69	83.69	-0.29%	105,974
Dec 29, 2025	87.57	87.60	83.88	83.93	83.93	-3.11%	130,334
Dec 24, 2025	84.43	87.19	84.20	86.62	86.62	1.94%	89,732
Dec 23, 2025	83.43	84.97	82.28	84.97	84.97	1.83%	97,057
Dec 22, 2025	81.96	84.57	81.23	83.44	83.44	2.76%	194,860
Dec 19, 2025	80.63	83.54	80.00	81.20	81.20	-0.59%	203,700
Dec 18, 2025	83.77	85.50	81.49	81.68	79.38	-1.16%	216,624
Dec 17, 2025	83.86	84.80	81.01	82.64	80.31	-1.28%	280,696
Dec 16, 2025	85.53	87.26	82.63	83.71	81.35	-1.32%	264,329
Dec 15, 2025	81.60	86.59	79.50	84.83	82.44	7.38%	224,601
Dec 12, 2025	78.77	79.77	77.14	79.00	76.78	0.05%	291,467
Dec 11, 2025	85.95	85.95	76.52	78.96	76.74	-7.24%	310,259
Dec 10, 2025	87.00	91.40	84.08	85.12	82.72	1.33%	204,517
Dec 9, 2025	85.45	92.89	82.42	84.00	81.64	7.29%	372,533