Groupe Dynamite Inc. (TSX:GRGD)
Canada
· Delayed Price · Currency is CAD 25.88
+0.76 (3.03%)
Jun 25, 2025, 4:00 PM EDT
Groupe Dynamite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 24.62 | 25.28 | 23.84 | 25.08 | 25.08 | 3.08% | 147,585 |
| Jun 23, 2025 | 23.01 | 24.48 | 22.91 | 24.33 | 24.33 | 4.60% | 124,230 |
| Jun 20, 2025 | 22.80 | 23.82 | 22.12 | 23.26 | 23.26 | 1.13% | 131,700 |
| Jun 19, 2025 | 22.14 | 23.29 | 22.14 | 23.00 | 23.00 | 1.23% | 74,000 |
| Jun 18, 2025 | 20.55 | 23.36 | 20.55 | 22.72 | 22.72 | 15.80% | 392,400 |
| Jun 17, 2025 | 19.50 | 20.39 | 18.52 | 19.62 | 19.62 | 18.84% | 449,809 |
| Jun 16, 2025 | 16.92 | 17.49 | 16.38 | 16.51 | 16.51 | -2.25% | 98,100 |
| Jun 13, 2025 | 16.60 | 16.91 | 16.02 | 16.89 | 16.89 | 1.75% | 46,000 |
| Jun 12, 2025 | 16.42 | 16.84 | 16.30 | 16.60 | 16.60 | 1.28% | 26,445 |
| Jun 11, 2025 | 16.11 | 16.39 | 15.62 | 16.39 | 16.39 | 1.86% | 30,632 |
| Jun 10, 2025 | 16.21 | 16.21 | 15.67 | 16.09 | 16.09 | -0.19% | 48,000 |
| Jun 9, 2025 | 16.10 | 16.20 | 15.92 | 16.12 | 16.12 | 0.12% | 20,127 |
| Jun 6, 2025 | 16.00 | 16.34 | 15.91 | 16.10 | 16.10 | 0.69% | 37,100 |
| Jun 5, 2025 | 16.37 | 16.37 | 15.91 | 15.99 | 15.99 | -1.54% | 32,200 |
| Jun 4, 2025 | 16.09 | 16.24 | 15.95 | 16.24 | 16.24 | -0.25% | 23,707 |
| Jun 3, 2025 | 16.40 | 16.53 | 16.00 | 16.28 | 16.28 | 0.31% | 22,900 |
| Jun 2, 2025 | 16.21 | 16.40 | 15.70 | 16.23 | 16.23 | -1.64% | 38,100 |
| May 30, 2025 | 16.52 | 16.52 | 16.05 | 16.50 | 16.50 | -0.12% | 44,500 |
| May 29, 2025 | 16.33 | 16.77 | 15.73 | 16.52 | 16.52 | 2.29% | 72,829 |
| May 28, 2025 | 15.56 | 16.26 | 15.53 | 16.15 | 16.15 | 3.99% | 36,600 |
| May 27, 2025 | 14.50 | 15.80 | 14.41 | 15.53 | 15.53 | 3.19% | 94,100 |
| May 26, 2025 | 15.20 | 16.09 | 14.91 | 15.05 | 15.05 | -0.99% | 18,310 |
| May 23, 2025 | 15.14 | 15.26 | 14.56 | 15.20 | 15.20 | -0.13% | 60,000 |
| May 22, 2025 | 15.30 | 16.22 | 13.99 | 15.22 | 15.22 | -0.85% | 73,329 |
| May 21, 2025 | 15.30 | 15.35 | 14.85 | 15.35 | 15.35 | 0.52% | 54,400 |
| May 20, 2025 | 15.26 | 15.56 | 14.97 | 15.27 | 15.27 | 0.46% | 46,837 |
| May 16, 2025 | 14.59 | 15.40 | 14.54 | 15.20 | 15.20 | 4.32% | 48,349 |
| May 15, 2025 | 14.71 | 14.71 | 14.47 | 14.57 | 14.57 | -1.09% | 22,900 |
| May 14, 2025 | 14.99 | 14.99 | 14.47 | 14.73 | 14.73 | -0.41% | 41,224 |
| May 13, 2025 | 15.00 | 15.41 | 14.63 | 14.79 | 14.79 | -1.27% | 82,400 |
| May 12, 2025 | 14.50 | 15.20 | 14.30 | 14.98 | 14.98 | 8.32% | 201,959 |
| May 9, 2025 | 13.76 | 14.16 | 13.52 | 13.83 | 13.83 | -0.50% | 27,800 |
| May 8, 2025 | 13.60 | 14.10 | 13.60 | 13.90 | 13.90 | 2.28% | 66,830 |
| May 7, 2025 | 13.78 | 13.78 | 13.16 | 13.59 | 13.59 | 1.04% | 71,525 |
| May 6, 2025 | 13.77 | 13.92 | 13.14 | 13.45 | 13.45 | 0.30% | 23,067 |
| May 5, 2025 | 13.60 | 13.72 | 13.41 | 13.41 | 13.41 | -0.81% | 13,013 |
| May 2, 2025 | 13.50 | 13.79 | 13.12 | 13.52 | 13.52 | 0.90% | 103,044 |
| May 1, 2025 | 13.30 | 13.50 | 13.23 | 13.40 | 13.40 | 0.75% | 20,506 |
| Apr 30, 2025 | 13.31 | 13.62 | 13.05 | 13.30 | 13.30 | - | 44,528 |
| Apr 29, 2025 | 13.13 | 13.91 | 12.82 | 13.30 | 13.30 | 1.29% | 60,606 |
| Apr 28, 2025 | 13.44 | 13.57 | 13.02 | 13.13 | 13.13 | -2.09% | 30,957 |
| Apr 25, 2025 | 13.26 | 13.76 | 13.26 | 13.41 | 13.41 | 0.15% | 49,100 |
| Apr 24, 2025 | 13.64 | 13.97 | 13.39 | 13.39 | 13.39 | -2.55% | 59,200 |
| Apr 23, 2025 | 14.47 | 14.67 | 13.60 | 13.74 | 13.74 | -1.01% | 81,747 |
| Apr 22, 2025 | 14.12 | 14.25 | 13.71 | 13.88 | 13.88 | -1.00% | 158,200 |
| Apr 21, 2025 | 13.19 | 14.11 | 13.15 | 14.02 | 14.02 | 6.94% | 121,500 |
| 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 |