Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	86.11	86.50	80.10	80.26	80.26	-9.15%	535,964
May 14, 2026	89.83	90.95	88.01	88.34	88.34	-1.77%	153,400
May 13, 2026	89.25	90.25	86.16	89.93	89.93	0.30%	181,500
May 12, 2026	90.55	90.74	87.60	89.66	89.66	-0.20%	229,200
May 11, 2026	96.00	96.00	87.84	89.84	89.84	-6.42%	317,600
May 8, 2026	93.50	98.49	93.50	96.00	96.00	3.16%	488,915
May 7, 2026	93.24	93.98	90.42	93.06	93.06	0.59%	286,700
May 6, 2026	87.49	94.14	86.70	92.51	92.51	7.07%	597,814
May 5, 2026	88.00	88.85	86.00	86.40	86.40	-0.76%	302,511
May 4, 2026	89.62	90.21	86.34	87.06	87.06	-3.32%	278,300
May 1, 2026	89.46	90.51	88.15	90.05	90.05	1.46%	189,449
Apr 30, 2026	88.14	89.53	87.49	88.75	88.75	1.54%	349,243
Apr 29, 2026	85.29	88.09	85.29	87.40	87.40	1.31%	305,500
Apr 28, 2026	86.73	86.81	84.71	86.27	86.27	-0.35%	358,710
Apr 27, 2026	87.10	88.51	85.51	86.57	86.57	-1.13%	477,305
Apr 24, 2026	87.50	89.26	86.66	87.56	87.56	1.14%	266,900
Apr 23, 2026	89.92	91.63	86.43	86.57	86.57	-5.28%	395,600
Apr 22, 2026	86.83	91.75	86.83	91.40	91.40	5.70%	410,600
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%	306,700
Apr 17, 2026	92.27	95.36	92.00	94.79	94.79	3.52%	321,400
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%	242,614
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%	267,807
Apr 8, 2026	83.00	86.25	82.96	85.31	85.31	6.69%	292,600
Apr 7, 2026	79.75	80.17	75.37	79.96	79.96	-0.37%	341,500
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%	271,300
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%	156,000
Mar 24, 2026	70.50	75.37	69.80	74.30	74.30	1.68%	176,800
Mar 23, 2026	65.74	73.13	65.74	73.07	73.07	14.53%	294,300
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%	269,149
Mar 18, 2026	73.70	74.41	71.41	72.70	72.70	-2.56%	164,700
Mar 17, 2026	80.01	80.16	73.63	74.61	74.61	-5.38%	157,400
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%	132,600
Mar 12, 2026	79.58	80.69	76.50	78.60	78.60	-2.36%	132,300
Mar 11, 2026	82.43	82.49	79.77	80.50	80.50	-1.75%	149,200
Mar 10, 2026	78.31	82.29	77.51	81.93	81.93	4.32%	183,200
Mar 9, 2026	80.50	80.50	75.78	78.54	78.54	-5.03%	238,600
Mar 6, 2026	85.00	86.19	82.47	82.70	82.70	-4.59%	211,902