Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	54.61	55.10	53.18	54.13	54.13	-1.58%	306,028
Sep 14, 2026	55.13	56.00	53.24	55.00	55.00	-0.07%	370,399
Sep 11, 2026	60.75	60.75	53.86	55.04	55.04	-6.90%	464,818
Sep 10, 2026	62.00	63.49	55.59	59.12	59.12	3.96%	760,423
Sep 9, 2026	57.81	58.02	56.55	56.87	56.87	-2.50%	368,961
Sep 8, 2026	60.68	61.42	55.51	58.33	58.33	-4.95%	701,692
Sep 4, 2026	60.11	62.37	59.71	61.37	61.37	1.77%	175,082
Sep 3, 2026	60.17	61.22	58.70	60.30	60.30	0.22%	206,977
Sep 2, 2026	60.03	60.57	59.39	60.17	60.17	-0.73%	252,568
Sep 1, 2026	63.97	64.48	60.52	60.61	60.61	-4.20%	190,032
Aug 31, 2026	62.08	63.59	61.25	63.27	63.27	1.46%	183,459
Aug 28, 2026	63.84	63.84	61.91	62.36	62.36	-1.02%	157,628
Aug 27, 2026	65.63	65.71	62.89	63.00	63.00	-3.64%	175,325
Aug 26, 2026	63.77	66.60	63.77	65.38	65.38	1.58%	331,498
Aug 25, 2026	65.00	65.00	62.74	64.36	64.36	0.33%	207,138
Aug 24, 2026	59.00	64.96	58.28	64.15	64.15	6.86%	319,126
Aug 21, 2026	60.56	61.59	59.43	60.03	60.03	-0.84%	377,837
Aug 20, 2026	64.30	64.53	58.36	60.54	60.54	-6.17%	641,581
Aug 19, 2026	66.49	67.05	63.96	64.52	64.52	-2.66%	324,681
Aug 18, 2026	64.99	66.99	63.90	66.28	66.28	0.74%	281,062
Aug 17, 2026	65.01	66.14	63.77	65.79	65.79	0.75%	302,970
Aug 14, 2026	65.97	66.91	64.94	65.30	65.30	-0.67%	304,571
Aug 13, 2026	66.00	66.50	63.41	65.74	65.74	0.52%	506,676
Aug 12, 2026	66.00	67.34	64.47	65.40	65.40	-0.21%	496,525
Aug 11, 2026	62.11	66.00	62.06	65.54	65.54	6.03%	347,894
Aug 10, 2026	61.59	64.07	59.72	61.81	61.81	0.59%	325,731
Aug 7, 2026	62.34	63.17	60.94	61.45	61.45	-1.01%	241,873
Aug 6, 2026	62.41	64.04	61.80	62.08	62.08	-0.45%	444,270
Aug 5, 2026	61.69	62.56	60.87	62.36	62.36	2.84%	444,856
Aug 4, 2026	58.00	62.72	57.46	60.64	60.64	7.12%	871,394
Jul 31, 2026	56.45	57.50	55.30	56.61	56.61	0.48%	322,411
Jul 30, 2026	54.41	56.85	53.71	56.34	56.34	3.83%	346,119
Jul 29, 2026	52.53	54.80	51.55	54.26	54.26	3.35%	379,499
Jul 28, 2026	52.38	53.11	51.25	52.50	52.50	0.67%	343,999
Jul 27, 2026	50.02	52.60	49.78	52.15	52.15	5.23%	388,592
Jul 24, 2026	48.00	50.26	47.30	49.56	49.56	3.38%	276,722
Jul 23, 2026	49.02	49.40	47.29	47.94	47.94	-4.12%	437,912
Jul 22, 2026	48.58	50.69	48.44	50.00	50.00	0.77%	346,854
Jul 21, 2026	48.58	50.15	47.55	49.62	49.62	2.39%	323,875
Jul 20, 2026	46.76	48.86	46.60	48.46	48.46	4.04%	340,934
Jul 17, 2026	47.00	47.79	46.27	46.58	46.58	-2.65%	204,412
Jul 16, 2026	46.10	48.67	45.45	47.85	47.85	2.68%	385,109
Jul 15, 2026	46.27	48.11	44.27	46.60	46.60	1.88%	599,860
Jul 14, 2026	48.78	49.57	45.22	45.74	45.74	-6.77%	715,369
Jul 13, 2026	50.06	51.05	48.95	49.06	49.06	-3.20%	297,282
Jul 10, 2026	48.38	51.57	48.38	50.68	50.68	4.26%	300,780
Jul 9, 2026	48.61	50.15	48.23	48.61	48.61	0.10%	261,351
Jul 8, 2026	49.96	50.60	48.30	48.56	48.56	-2.94%	304,686
Jul 7, 2026	50.89	51.39	49.69	50.03	50.03	-1.77%	415,806
Jul 6, 2026	54.01	54.96	50.85	50.93	50.93	-6.05%	537,414