Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	35.58	36.04	35.03	35.24	35.24	-1.62%	114,707
Aug 28, 2025	35.85	35.85	34.35	35.82	35.82	1.79%	85,235
Aug 27, 2025	35.26	36.71	34.76	35.19	35.19	0.66%	72,900
Aug 26, 2025	34.59	35.82	34.19	34.96	34.96	2.37%	562,008
Aug 25, 2025	35.46	35.46	34.05	34.15	34.15	-3.34%	117,200
Aug 22, 2025	35.32	36.09	34.62	35.33	35.33	0.28%	288,227
Aug 21, 2025	36.35	36.41	34.86	35.23	35.23	-4.42%	166,637
Aug 20, 2025	37.86	38.50	36.59	36.86	36.86	-1.97%	199,711
Aug 19, 2025	38.50	38.95	37.37	37.60	37.60	-1.57%	135,600
Aug 18, 2025	39.68	39.68	37.60	38.20	38.20	-3.46%	175,100
Aug 15, 2025	39.65	40.00	38.19	39.57	39.57	0.36%	452,800
Aug 14, 2025	39.96	40.43	38.40	39.43	39.43	-2.16%	225,300
Aug 13, 2025	39.73	40.50	39.45	40.30	40.30	1.66%	204,312
Aug 12, 2025	39.24	39.91	39.04	39.64	39.64	2.53%	87,900
Aug 11, 2025	37.62	39.15	37.58	38.66	38.66	2.46%	182,320
Aug 8, 2025	37.20	37.79	36.48	37.73	37.73	1.97%	217,400
Aug 7, 2025	36.75	37.42	36.07	37.00	37.00	1.84%	152,300
Aug 6, 2025	36.50	36.60	35.33	36.33	36.33	-0.36%	207,700
Aug 5, 2025	34.36	36.69	34.25	36.46	36.46	7.36%	309,300
Aug 1, 2025	33.86	34.22	33.23	33.96	33.96	0.30%	146,200
Jul 31, 2025	33.34	34.31	32.77	33.86	33.86	1.90%	174,114
Jul 30, 2025	32.59	33.94	32.52	33.23	33.23	1.40%	191,243
Jul 29, 2025	31.99	33.51	31.02	32.77	32.77	3.18%	266,933
Jul 28, 2025	30.85	32.04	30.37	31.76	31.76	2.92%	247,800
Jul 25, 2025	30.11	31.27	30.11	30.86	30.86	1.21%	167,100
Jul 24, 2025	29.02	30.75	28.87	30.49	30.49	5.14%	238,600
Jul 23, 2025	29.80	29.80	28.94	29.00	29.00	-2.36%	126,139
Jul 22, 2025	30.00	30.26	28.80	29.70	29.70	-0.34%	127,900
Jul 21, 2025	29.38	29.98	29.25	29.80	29.80	1.43%	52,919
Jul 18, 2025	28.65	29.54	28.65	29.38	29.38	1.80%	53,641
Jul 17, 2025	28.75	29.11	28.75	28.86	28.86	0.70%	73,300
Jul 16, 2025	28.60	28.95	28.33	28.66	28.66	0.39%	122,732
Jul 15, 2025	28.46	28.80	28.38	28.55	28.55	-0.17%	74,500
Jul 14, 2025	28.66	28.89	27.92	28.60	28.60	0.07%	68,107
Jul 11, 2025	28.53	28.97	28.31	28.58	28.58	-1.38%	78,200
Jul 10, 2025	27.55	29.17	27.25	28.98	28.98	6.08%	113,513
Jul 9, 2025	27.55	27.84	27.12	27.32	27.32	-0.44%	75,003
Jul 8, 2025	27.41	28.00	27.34	27.44	27.44	0.77%	107,600
Jul 7, 2025	26.60	27.31	26.60	27.23	27.23	2.79%	84,400
Jul 4, 2025	26.87	26.87	26.34	26.49	26.49	-1.56%	96,414
Jul 3, 2025	26.96	27.20	26.57	26.91	26.91	-0.74%	95,200
Jul 2, 2025	25.73	27.11	25.63	27.11	27.11	3.28%	166,700
Jun 30, 2025	26.14	26.70	26.08	26.25	26.25	0.46%	51,146
Jun 27, 2025	27.00	27.25	25.94	26.13	26.13	-3.51%	143,000
Jun 26, 2025	26.25	27.15	26.00	27.08	27.08	4.64%	179,710
Jun 25, 2025	25.19	25.92	24.99	25.88	25.88	3.03%	152,140
Jun 24, 2025	24.62	25.28	23.84	25.12	25.12	3.25%	147,700
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