Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	87.50	89.26	86.66	87.56	87.56	1.14%	266,864
Apr 23, 2026	89.92	91.63	86.43	86.57	86.57	-5.28%	395,663
Apr 22, 2026	86.83	91.75	86.83	91.40	91.40	5.70%	410,577
Apr 21, 2026	91.64	91.64	85.92	86.47	86.47	-11.27%	1,092,645
Apr 20, 2026	94.08	98.88	93.43	97.45	97.45	2.81%	306,689
Apr 17, 2026	92.27	95.36	92.00	94.79	94.79	3.52%	321,373
Apr 16, 2026	93.05	93.80	90.99	91.57	91.57	-0.93%	279,209
Apr 15, 2026	90.00	93.29	89.99	92.43	92.43	3.70%	296,528
Apr 14, 2026	91.00	93.15	88.32	89.13	89.13	-2.04%	258,328
Apr 13, 2026	88.06	91.92	87.08	90.99	90.99	2.81%	242,677
Apr 10, 2026	88.26	90.00	87.20	88.50	88.50	1.40%	193,925
Apr 9, 2026	84.97	90.00	84.97	87.28	87.28	2.31%	267,865
Apr 8, 2026	83.00	86.25	82.96	85.31	85.31	6.69%	292,564
Apr 7, 2026	79.75	80.17	75.37	79.96	79.96	-0.37%	341,494
Apr 6, 2026	81.10	85.00	79.50	80.26	80.26	0.22%	355,648
Apr 2, 2026	76.05	80.58	71.88	80.08	80.08	5.91%	352,340
Apr 1, 2026	81.25	85.01	75.46	75.61	75.61	-1.28%	564,207
Mar 31, 2026	72.65	78.00	72.65	76.59	76.59	6.49%	258,547
Mar 30, 2026	69.74	74.02	69.74	71.92	71.92	3.86%	271,271
Mar 27, 2026	73.72	73.72	68.70	69.25	69.25	-6.06%	282,616
Mar 26, 2026	75.62	76.97	73.17	73.72	73.72	-2.94%	204,616
Mar 25, 2026	75.11	77.75	75.11	75.95	75.95	2.22%	155,968
Mar 24, 2026	70.50	75.37	69.80	74.30	74.30	1.68%	176,796
Mar 23, 2026	65.74	73.13	65.74	73.07	73.07	14.53%	294,379
Mar 20, 2026	67.89	67.89	62.68	63.80	63.80	-5.48%	398,113
Mar 19, 2026	70.92	70.92	66.69	67.50	67.50	-7.15%	269,193
Mar 18, 2026	73.70	74.41	71.41	72.70	72.70	-2.56%	164,695
Mar 17, 2026	80.01	80.16	73.63	74.61	74.61	-5.38%	157,356
Mar 16, 2026	78.46	80.30	77.63	78.85	78.85	0.74%	104,034
Mar 13, 2026	79.66	82.83	77.82	78.27	78.27	-0.42%	132,581
Mar 12, 2026	79.58	80.69	76.50	78.60	78.60	-2.36%	132,267
Mar 11, 2026	82.43	82.49	79.77	80.50	80.50	-1.75%	149,183
Mar 10, 2026	78.31	82.29	77.51	81.93	81.93	4.32%	183,192
Mar 9, 2026	80.50	80.50	75.78	78.54	78.54	-5.03%	238,599
Mar 6, 2026	85.00	86.19	82.47	82.70	82.70	-4.59%	211,902
Mar 5, 2026	90.99	91.03	85.38	86.68	86.68	-4.89%	195,411
Mar 4, 2026	83.45	91.22	83.42	91.14	91.14	9.11%	131,193
Mar 3, 2026	83.75	84.69	80.25	83.53	83.53	-2.02%	211,972
Mar 2, 2026	84.66	87.60	83.75	85.25	85.25	-3.97%	255,877
Feb 27, 2026	95.84	95.84	86.15	88.77	88.77	-8.17%	347,433
Feb 26, 2026	92.20	97.32	91.50	96.67	96.67	4.67%	171,482
Feb 25, 2026	87.81	92.75	87.81	92.36	92.36	5.04%	201,309
Feb 24, 2026	84.56	88.00	84.56	87.93	87.93	2.26%	135,701
Feb 23, 2026	89.54	90.90	84.52	85.99	85.99	-4.26%	259,132
Feb 20, 2026	85.97	91.44	84.99	89.82	89.82	4.86%	531,789
Feb 19, 2026	83.25	86.14	83.11	85.66	85.66	3.24%	149,136
Feb 18, 2026	79.99	84.06	79.99	82.97	82.97	3.12%	126,384
Feb 17, 2026	80.01	80.49	78.04	80.46	80.46	1.76%	83,123
Feb 13, 2026	76.75	80.24	76.75	79.07	79.07	2.78%	100,222
Feb 12, 2026	77.04	77.21	75.08	76.93	76.93	0.56%	94,945