Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	16.40	16.53	16.00	16.28	16.28	0.31%	22,881
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
Apr 11, 2025	10.75	10.86	10.39	10.62	10.62	-2.66%	39,247
Apr 10, 2025	11.38	11.42	10.69	10.91	10.91	-4.97%	26,800
Apr 9, 2025	10.43	11.58	10.35	11.48	11.48	8.82%	136,600
Apr 8, 2025	11.80	11.80	10.35	10.55	10.55	-4.95%	191,000
Apr 7, 2025	10.99	11.89	10.50	11.10	11.10	-1.77%	253,425
Apr 4, 2025	11.50	11.60	10.60	11.30	11.30	-2.59%	262,100
Apr 3, 2025	12.95	12.97	11.46	11.60	11.60	-18.71%	355,500
Apr 2, 2025	14.16	14.48	14.05	14.27	14.27	1.21%	28,700
Apr 1, 2025	14.00	14.35	13.50	14.10	14.10	2.84%	68,236
Mar 31, 2025	13.50	13.75	13.18	13.71	13.71	2.08%	61,700
Mar 28, 2025	14.27	14.27	13.24	13.43	13.43	-6.02%	126,643
Mar 27, 2025	14.63	14.99	14.15	14.29	14.29	-1.45%	71,100
Mar 26, 2025	14.85	15.07	14.32	14.50	14.50	-1.69%	90,724
Mar 25, 2025	13.98	14.94	13.56	14.75	14.75	9.67%	131,800
Mar 24, 2025	13.32	13.60	13.32	13.45	13.45	0.45%	35,435