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

Dynacor Group Inc (TSX:DNG)

4.810 -0.160 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 8, 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 (%)
Sep 05, 2025 4.930 4.970 4.810 4.970 95,125 +0.06(+1.22%)
Sep 04, 2025 4.920 4.920 4.850 4.910 25,768 +0.02(+0.41%)
Sep 03, 2025 4.900 4.960 4.830 4.890 73,808 +0.04(+0.82%)
Sep 02, 2025 4.710 4.870 4.710 4.850 111,175 +0.17(+3.63%)
Aug 29, 2025 4.680 0 +0.11(+2.41%)
Aug 28, 2025 4.650 4.650 4.540 4.570 76,303 -0.06(-1.30%)
Aug 27, 2025 4.690 4.700 4.600 4.630 55,593 -0.08(-1.70%)
Aug 26, 2025 4.760 4.780 4.690 4.710 50,904 +0.01(+0.21%)
Aug 25, 2025 4.750 4.760 4.700 4.700 52,008 -0.04(-0.84%)
Aug 22, 2025 4.710 4.800 4.640 4.740 71,526 +0.02(+0.42%)
Aug 21, 2025 4.750 4.790 4.700 4.720 18,224 -0.02(-0.42%)
Aug 20, 2025 4.740 4.770 4.730 4.740 33,291 +0.03(+0.64%)
Aug 19, 2025 4.840 4.870 4.690 4.710 85,378 -0.10(-2.08%)
Aug 18, 2025 4.730 4.810 4.690 4.810 100,967 +0.05(+1.05%)
Aug 15, 2025 4.730 4.800 4.700 4.760 64,557 +0.03(+0.63%)
Aug 14, 2025 4.800 4.800 4.730 4.730 52,680 -0.11(-2.27%)
Aug 13, 2025 4.910 4.910 4.820 4.840 52,590 -0.01(-0.21%)
Aug 12, 2025 5.070 5.070 4.820 4.850 101,505 -0.23(-4.53%)
Aug 11, 2025 5.040 5.100 4.910 5.080 87,653 +0.00(+0.00%)
Aug 08, 2025 5.070 5.210 5.030 5.080 141,306 +0.06(+1.20%)
Aug 07, 2025 5.000 5.030 4.880 5.020 93,104 +0.07(+1.41%)
Aug 06, 2025 5.000 5.000 4.840 4.950 96,629 -0.01(-0.20%)
Aug 05, 2025 4.720 4.970 4.720 4.960 128,755 +0.32(+6.90%)
Aug 01, 2025 4.640 0 -0.11(-2.32%)
Jul 31, 2025 4.790 4.790 4.750 4.750 30,974 +0.04(+0.85%)
Jul 30, 2025 4.800 4.800 4.710 4.710 30,058 -0.11(-2.28%)
Jul 29, 2025 4.860 4.880 4.700 4.820 132,852 -0.06(-1.23%)
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%)
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.