Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	69.95	70.25	68.48	69.95	-	-0.17%	200,828
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
Dec 8, 2025	78.46	79.92	77.23	78.29	76.09	-	110,518
Dec 5, 2025	77.56	80.37	77.31	78.29	76.09	0.94%	148,892
Dec 4, 2025	76.50	80.84	75.89	77.56	75.38	0.98%	181,634
Dec 3, 2025	76.87	78.58	73.13	76.81	74.65	-1.27%	133,421
Dec 2, 2025	74.27	78.35	74.27	77.80	75.61	5.52%	158,190
Dec 1, 2025	73.60	75.30	72.05	73.73	71.65	-0.36%	100,355
Nov 28, 2025	74.45	74.45	72.07	74.00	71.92	-1.33%	74,454
Nov 27, 2025	73.60	75.71	73.60	75.00	72.89	1.64%	32,047
Nov 26, 2025	72.98	75.56	72.98	73.79	71.71	1.46%	122,878
Nov 25, 2025	66.59	73.70	66.42	72.73	70.68	7.11%	179,426
Nov 24, 2025	64.95	67.90	63.76	67.90	65.99	6.96%	271,503
Nov 21, 2025	63.16	64.73	63.16	63.48	61.69	1.60%	119,655
Nov 20, 2025	63.81	65.68	62.36	62.48	60.72	-1.84%	103,251
Nov 19, 2025	62.89	64.32	62.62	63.65	61.86	1.31%	99,522
Nov 18, 2025	67.04	67.04	62.68	62.83	61.06	-6.39%	147,192