Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dynacor Group Inc (TSX:DNG)

4.820 -0.060 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2025 4.860 4.880 4.790 4.880 18,345 +0.02(+0.41%)
Jul 25, 2025 4.890 4.890 4.810 4.860 19,752 -0.04(-0.82%)
Jul 24, 2025 4.870 4.950 4.830 4.900 47,702 +0.03(+0.62%)
Jul 23, 2025 4.920 4.940 4.840 4.870 28,534 -0.01(-0.20%)
Jul 22, 2025 4.820 4.890 4.820 4.880 29,709 +0.06(+1.24%)
Jul 21, 2025 4.850 4.940 4.820 4.820 57,657 +0.03(+0.63%)
Jul 18, 2025 4.800 4.890 4.740 4.790 73,919 +0.04(+0.84%)
Jul 17, 2025 4.580 4.810 4.580 4.750 160,935 +0.24(+5.32%)
Jul 16, 2025 4.550 4.570 4.490 4.510 31,771 -0.01(-0.22%)
Jul 15, 2025 4.600 4.600 4.500 4.520 61,634 -0.06(-1.31%)
Jul 14, 2025 4.700 4.720 4.580 4.580 101,841 -0.12(-2.55%)
Jul 11, 2025 4.680 4.770 4.650 4.700 92,559 +0.03(+0.64%)
Jul 10, 2025 4.620 4.720 4.600 4.670 99,856 +0.05(+1.08%)
Jul 09, 2025 4.540 4.640 4.530 4.620 66,955 +0.10(+2.21%)
Jul 08, 2025 4.530 4.590 4.510 4.520 60,213 -0.04(-0.88%)
Jul 07, 2025 4.580 4.580 4.500 4.560 90,834 -0.03(-0.65%)
Jul 04, 2025 4.600 4.610 4.580 4.590 35,438 +0.03(+0.66%)
Jul 03, 2025 4.540 4.600 4.490 4.560 31,864 +0.05(+1.11%)
Jul 02, 2025 4.510 4.560 4.460 4.510 105,469 +0.00(+0.00%)
Jun 30, 2025 4.510 0 +0.12(+2.73%)
Jun 27, 2025 4.430 4.480 4.330 4.390 194,258 -0.06(-1.35%)
Jun 26, 2025 4.460 4.500 4.440 4.450 112,042 -0.10(-2.20%)
Jun 25, 2025 4.540 4.550 4.420 4.550 223,729 +0.07(+1.56%)
Jun 24, 2025 4.500 4.540 4.400 4.480 60,670 -0.09(-1.97%)
Jun 23, 2025 4.380 4.590 4.380 4.570 90,400 +0.14(+3.16%)
Jun 20, 2025 4.400 4.430 4.380 4.430 125,646 +0.03(+0.68%)
Jun 19, 2025 4.520 4.520 4.380 4.400 213,672 -0.09(-2.00%)
Jun 18, 2025 4.500 4.540 4.450 4.490 191,500 -0.01(-0.22%)
Jun 17, 2025 4.530 4.540 4.460 4.500 50,912 -0.03(-0.66%)
Jun 16, 2025 4.500 4.560 4.470 4.530 39,189 +0.01(+0.22%)
Jun 13, 2025 4.510 4.530 4.490 4.520 74,974 -0.01(-0.22%)
Jun 12, 2025 4.570 4.570 4.510 4.530 90,020 +0.02(+0.44%)
Jun 11, 2025 4.550 4.570 4.480 4.510 55,454 +0.00(+0.00%)
Jun 10, 2025 4.540 4.580 4.510 4.510 72,619 -0.07(-1.53%)
Jun 09, 2025 4.590 4.640 4.550 4.580 36,656 +0.06(+1.33%)
Jun 06, 2025 4.540 4.620 4.520 4.520 57,947 -0.05(-1.09%)
Jun 05, 2025 4.660 4.660 4.530 4.570 73,549 -0.02(-0.44%)
Jun 04, 2025 4.690 4.690 4.570 4.590 89,107 -0.10(-2.13%)
Jun 03, 2025 4.740 4.770 4.680 4.690 43,245 -0.07(-1.47%)
Jun 02, 2025 4.780 4.850 4.720 4.760 74,352 -0.01(-0.21%)
May 30, 2025 4.760 4.790 4.740 4.770 21,086 +0.02(+0.42%)
May 29, 2025 4.730 4.790 4.730 4.750 18,993 -0.04(-0.84%)
May 28, 2025 4.800 4.810 4.740 4.790 28,246 +0.00(+0.00%)
May 27, 2025 4.680 4.820 4.680 4.790 53,818 +0.02(+0.42%)
May 26, 2025 4.670 4.850 4.670 4.770 34,196 +0.12(+2.58%)
May 23, 2025 4.700 4.700 4.650 4.650 49,795 -0.02(-0.43%)
May 22, 2025 4.680 4.700 4.610 4.670 27,743 -0.05(-1.06%)
May 21, 2025 4.660 4.720 4.660 4.720 22,089 +0.06(+1.29%)
May 20, 2025 4.680 4.790 4.640 4.660 67,377 +0.04(+0.87%)
May 16, 2025 4.620 0 -0.09(-1.91%)
May 15, 2025 4.740 4.750 4.680 4.710 66,729 -0.01(-0.21%)
May 14, 2025 4.820 4.820 4.680 4.720 37,879 -0.09(-1.87%)
May 13, 2025 4.810 4.860 4.770 4.810 17,969 +0.02(+0.42%)
May 12, 2025 4.900 4.910 4.740 4.790 35,102 -0.09(-1.84%)
May 09, 2025 4.850 4.900 4.830 4.880 18,160 +0.09(+1.88%)
May 08, 2025 4.870 4.870 4.780 4.790 23,987 -0.02(-0.42%)
May 07, 2025 4.950 4.960 4.810 4.810 41,417 -0.14(-2.83%)
May 06, 2025 4.920 4.980 4.850 4.950 50,893 +0.14(+2.91%)
May 05, 2025 4.810 4.840 4.750 4.810 53,808 +0.09(+1.91%)
May 02, 2025 4.700 4.790 4.640 4.720 64,626 +0.09(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.