Skip to main content
/
Groupe Dynamite Inc. (TSX:GRGD)
Canada flag Canada · Delayed Price · Currency is CAD
13.43
-0.86 (-6.02%)
Mar 28, 2025, 4:00 PM EST

Groupe Dynamite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202514.2714.2713.2413.4313.43-6.02%126,643
Mar 27, 202514.6314.9914.1514.2914.29-1.45%71,100
Mar 26, 202514.8515.0714.3214.5014.50-1.69%90,724
Mar 25, 202513.9814.9413.5614.7514.759.67%131,800
Mar 24, 202513.3213.6013.3213.4513.450.45%35,435
Mar 21, 202513.3613.5113.0513.3913.39-0.59%30,200
Mar 20, 202513.3913.7013.2713.4713.470.15%34,400
Mar 19, 202513.4713.5813.2613.4513.45-46,600
Mar 18, 202513.4313.5713.0013.4513.450.75%58,044
Mar 17, 202513.0513.7112.9513.3513.352.69%78,146
Mar 14, 202513.0113.0712.7013.0013.001.40%171,627
Mar 13, 202513.2013.3212.6412.8212.82-3.83%133,900
Mar 12, 202513.4213.7513.0413.3313.33-1.26%62,834
Mar 11, 202513.7513.7512.7013.5013.50-0.07%199,400
Mar 10, 202514.6414.9113.1913.5113.51-8.47%122,700
Mar 7, 202514.8315.0114.6014.7614.76-0.47%18,118
Mar 6, 202515.2515.2514.4914.8314.83-2.37%40,400
Mar 5, 202514.7815.6514.7115.1915.193.05%15,800
Mar 4, 202515.0915.1913.5514.7414.74-3.03%55,100
Mar 3, 202515.4515.7415.2015.2015.20-1.62%38,904
Feb 28, 202515.7915.8015.3815.4515.45-2.22%81,000
Feb 27, 202516.5016.5215.6115.8015.80-4.24%29,200
Feb 26, 202516.7716.9816.5016.5016.50-1.32%13,400
Feb 25, 202517.3617.3616.5516.7216.72-3.35%56,404
Feb 24, 202517.4017.7616.9917.3017.301.23%44,300
Feb 21, 202517.4817.4816.9517.0917.09-2.51%22,314
Feb 20, 202517.5117.6717.3717.5317.53-1.35%13,524
Feb 19, 202517.7018.0017.4317.7717.770.40%30,000
Feb 18, 202518.4918.4917.3717.7017.701.90%32,438
Feb 14, 202517.4617.6117.1017.3717.37-0.74%33,600
Feb 13, 202517.7718.1817.2917.5017.50-0.68%21,900
Feb 12, 202517.7517.8917.2117.6217.62-0.17%48,937
Feb 11, 202517.6917.9517.5117.6517.650.74%34,400
Feb 10, 202518.4918.4917.2017.5217.52-2.56%67,100
Feb 7, 202518.5018.7117.8617.9817.981.30%148,516
Feb 6, 202516.6418.0116.3817.7517.7510.18%198,017
Feb 5, 202516.3316.9915.6216.1116.116.97%218,000
Feb 4, 202515.4015.4014.6115.0615.06-1.57%73,024
Feb 3, 202516.1516.1515.2515.3015.30-5.26%146,500
Jan 31, 202516.7516.7716.0816.1516.15-4.15%70,143
Jan 30, 202516.8017.0516.6716.8516.850.42%17,214
Jan 29, 202517.0117.0216.5116.7816.78-1.29%19,100
Jan 28, 202516.7517.2216.7517.0017.001.61%13,718
Jan 27, 202517.4117.4116.0716.7316.73-2.68%20,500
Jan 24, 202517.2517.4616.8517.1917.192.44%13,525
Jan 23, 202516.8517.0516.6516.7816.78-1.24%25,300
Jan 22, 202517.5117.5516.9116.9916.99-2.91%60,909
Jan 21, 202517.5117.6317.2617.5017.50-0.46%6,600
Jan 20, 202517.7017.8017.5117.5817.58-0.11%2,000
Jan 17, 202517.2517.7517.2017.6017.602.86%26,400