Groupe Dynamite Inc. (TSX:GRGD)
Canada
· Delayed Price · Currency is CAD 17.09
-0.44 (-2.51%)
Feb 21, 2025, 4:00 PM EST
Groupe Dynamite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 17.48 | 17.48 | 16.95 | 17.09 | 17.09 | -2.51% | 22,314 |
| Feb 20, 2025 | 17.51 | 17.67 | 17.37 | 17.53 | 17.53 | -1.35% | 13,524 |
| Feb 19, 2025 | 17.70 | 18.00 | 17.43 | 17.77 | 17.77 | 0.40% | 30,000 |
| Feb 18, 2025 | 18.49 | 18.49 | 17.37 | 17.70 | 17.70 | 1.90% | 32,438 |
| Feb 14, 2025 | 17.46 | 17.61 | 17.10 | 17.37 | 17.37 | -0.74% | 33,600 |
| Feb 13, 2025 | 17.77 | 18.18 | 17.29 | 17.50 | 17.50 | -0.68% | 21,900 |
| Feb 12, 2025 | 17.75 | 17.89 | 17.21 | 17.62 | 17.62 | -0.17% | 48,937 |
| Feb 11, 2025 | 17.69 | 17.95 | 17.51 | 17.65 | 17.65 | 0.74% | 34,400 |
| Feb 10, 2025 | 18.49 | 18.49 | 17.20 | 17.52 | 17.52 | -2.56% | 67,100 |
| Feb 7, 2025 | 18.50 | 18.71 | 17.86 | 17.98 | 17.98 | 1.30% | 148,516 |
| Feb 6, 2025 | 16.64 | 18.01 | 16.38 | 17.75 | 17.75 | 10.18% | 198,017 |
| Feb 5, 2025 | 16.33 | 16.99 | 15.62 | 16.11 | 16.11 | 6.97% | 218,000 |
| Feb 4, 2025 | 15.40 | 15.40 | 14.61 | 15.06 | 15.06 | -1.57% | 73,024 |
| Feb 3, 2025 | 16.15 | 16.15 | 15.25 | 15.30 | 15.30 | -5.26% | 146,500 |
| Jan 31, 2025 | 16.75 | 16.77 | 16.08 | 16.15 | 16.15 | -4.15% | 70,143 |
| Jan 30, 2025 | 16.80 | 17.05 | 16.67 | 16.85 | 16.85 | 0.42% | 17,214 |
| Jan 29, 2025 | 17.01 | 17.02 | 16.51 | 16.78 | 16.78 | -1.29% | 19,100 |
| Jan 28, 2025 | 16.75 | 17.22 | 16.75 | 17.00 | 17.00 | 1.61% | 13,718 |
| Jan 27, 2025 | 17.41 | 17.41 | 16.07 | 16.73 | 16.73 | -2.68% | 20,500 |
| Jan 24, 2025 | 17.25 | 17.46 | 16.85 | 17.19 | 17.19 | 2.44% | 13,525 |
| Jan 23, 2025 | 16.85 | 17.05 | 16.65 | 16.78 | 16.78 | -1.24% | 25,300 |
| Jan 22, 2025 | 17.51 | 17.55 | 16.91 | 16.99 | 16.99 | -2.91% | 60,909 |
| Jan 21, 2025 | 17.51 | 17.63 | 17.26 | 17.50 | 17.50 | -0.46% | 6,600 |
| Jan 20, 2025 | 17.70 | 17.80 | 17.51 | 17.58 | 17.58 | -0.11% | 2,000 |
| Jan 17, 2025 | 17.25 | 17.75 | 17.20 | 17.60 | 17.60 | 2.86% | 26,400 |
| Jan 16, 2025 | 17.28 | 17.46 | 17.02 | 17.11 | 17.11 | -0.52% | 6,645 |
| Jan 15, 2025 | 17.50 | 17.51 | 17.10 | 17.20 | 17.20 | 0.29% | 15,300 |
| Jan 14, 2025 | 17.03 | 17.78 | 17.03 | 17.15 | 17.15 | 0.88% | 27,920 |
| Jan 13, 2025 | 17.80 | 17.80 | 16.80 | 17.00 | 17.00 | -5.03% | 55,400 |
| Jan 10, 2025 | 18.10 | 18.21 | 17.57 | 17.90 | 17.90 | -0.39% | 63,317 |
| Jan 9, 2025 | 17.68 | 18.15 | 17.60 | 17.97 | 17.97 | 2.16% | 26,300 |
| Jan 8, 2025 | 17.97 | 17.97 | 17.32 | 17.59 | 17.59 | -2.28% | 100,928 |
| Jan 7, 2025 | 18.99 | 19.14 | 18.00 | 18.00 | 18.00 | -5.71% | 84,100 |
| Jan 6, 2025 | 19.30 | 19.48 | 18.83 | 19.09 | 19.09 | -0.31% | 27,235 |
| Jan 3, 2025 | 19.35 | 19.40 | 18.93 | 19.15 | 19.15 | -1.85% | 45,113 |
| Jan 2, 2025 | 19.36 | 19.51 | 19.23 | 19.51 | 19.51 | 0.31% | 21,900 |
| Dec 31, 2024 | 19.58 | 19.58 | 19.06 | 19.45 | 19.45 | 0.21% | 45,700 |
| Dec 30, 2024 | 19.44 | 19.54 | 19.08 | 19.41 | 19.41 | -0.56% | 12,300 |
| Dec 27, 2024 | 20.35 | 20.45 | 19.02 | 19.52 | 19.52 | -4.50% | 77,441 |
| Dec 24, 2024 | 20.51 | 20.58 | 20.35 | 20.44 | 20.44 | -0.15% | 51,933 |
| Dec 23, 2024 | 21.30 | 21.30 | 20.47 | 20.47 | 20.47 | -2.52% | 53,849 |
| Dec 20, 2024 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 194,203 |
| Dec 19, 2024 | 21.20 | 21.25 | 21.00 | 21.00 | 21.00 | -0.24% | 95,115 |
| Dec 18, 2024 | 21.31 | 21.31 | 20.92 | 21.05 | 21.05 | 0.43% | 181,000 |
| Dec 17, 2024 | 20.95 | 21.48 | 20.91 | 20.96 | 20.96 | 0.48% | 244,915 |
| Dec 16, 2024 | 20.95 | 21.22 | 20.60 | 20.86 | 20.86 | -0.43% | 243,939 |
| Dec 13, 2024 | 20.94 | 20.97 | 20.86 | 20.95 | 20.95 | - | 68,147 |
| Dec 12, 2024 | 20.95 | 20.98 | 20.79 | 20.95 | 20.95 | 0.43% | 51,300 |
| Dec 11, 2024 | 20.77 | 20.95 | 20.60 | 20.86 | 20.86 | 0.48% | 77,745 |
| Dec 10, 2024 | 20.76 | 20.98 | 20.66 | 20.76 | 20.76 | - | 67,841 |
| Dec 9, 2024 | 20.78 | 20.92 | 20.61 | 20.76 | 20.76 | 0.48% | 54,300 |
| Dec 6, 2024 | 20.61 | 20.80 | 20.60 | 20.66 | 20.66 | 0.29% | 25,519 |
| Dec 5, 2024 | 20.79 | 20.85 | 20.51 | 20.60 | 20.60 | -0.91% | 32,425 |
| Dec 4, 2024 | 20.30 | 20.79 | 20.30 | 20.79 | 20.79 | 2.06% | 106,929 |
| Dec 3, 2024 | 20.30 | 20.38 | 20.20 | 20.37 | 20.37 | 0.59% | 109,222 |
| Dec 2, 2024 | 20.33 | 20.35 | 20.14 | 20.25 | 20.25 | - | 73,623 |
| Nov 29, 2024 | 20.35 | 20.35 | 20.15 | 20.25 | 20.25 | -0.15% | 61,211 |
| Nov 28, 2024 | 20.28 | 20.33 | 20.15 | 20.28 | 20.28 | -0.05% | 45,402 |
| Nov 27, 2024 | 20.05 | 20.30 | 20.05 | 20.29 | 20.29 | 1.05% | 85,717 |
| Nov 26, 2024 | 20.12 | 20.24 | 20.00 | 20.08 | 20.08 | -1.18% | 165,600 |
| Nov 25, 2024 | 20.50 | 20.50 | 20.00 | 20.32 | 20.32 | -0.64% | 133,130 |
| Nov 22, 2024 | 19.80 | 20.45 | 19.80 | 20.45 | 20.45 | 3.02% | 294,700 |