Canada markets closed

Dynacor Group Inc. (DNG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.08000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20233.07003.08003.02003.08003.08008,493
Mar 20, 20233.04003.08003.01003.08003.080022,600
Mar 17, 20233.03003.10003.02003.04003.0400145,100
Mar 16, 20232.98003.02002.98003.01003.01009,200
Mar 15, 20232.99003.01002.99002.99002.990014,000
Mar 14, 20232.99003.04002.99003.02003.020013,200
Mar 13, 20233.04003.04003.00003.00003.000010,300
Mar 10, 20233.00003.01002.97002.99002.99009,000
Mar 09, 20233.04003.04002.98003.00003.000040,200
Mar 08, 20233.02003.05003.00003.01003.01003,600
Mar 08, 20230.01 Dividend
Mar 07, 20233.03003.05003.00003.04003.030024,100
Mar 06, 20233.01003.05003.00003.00002.990127,500
Mar 03, 20233.00003.01002.98003.00002.990128,300
Mar 02, 20232.93002.99002.93002.99002.98022,800
Mar 01, 20232.97003.00002.94002.96002.95035,700
Feb 28, 20232.99002.99002.95002.97002.96025,700
Feb 27, 20232.97003.00002.92003.00002.99018,100
Feb 24, 20232.95002.95002.91002.91002.90047,600
Feb 23, 20232.97002.97002.95002.97002.96021,000
Feb 22, 20232.97002.99002.91002.99002.980215,700
Feb 21, 20233.00003.00002.88002.94002.930338,600
Feb 17, 20232.93002.97002.91002.95002.940345,200
Feb 16, 20232.96002.99002.96002.96002.950316,500
Feb 15, 20233.00003.00002.96002.97002.96028,900
Feb 14, 20232.99003.02002.98003.02003.010121,800
Feb 13, 20233.06003.06002.97002.98002.970224,200
Feb 10, 20233.08003.08003.00003.04003.030051,700
Feb 09, 20233.04003.05003.02003.05003.040053,200
Feb 08, 20232.99003.05002.96002.98002.970231,000
Feb 08, 20230.01 Dividend
Feb 07, 20233.09003.10003.00003.02003.000176,200
Feb 06, 20233.04003.08003.00003.07003.049829,900
Feb 03, 20233.05003.05002.97003.00002.980241,800
Feb 02, 20233.03003.06003.00003.05003.029982,200
Feb 01, 20232.87002.93002.83002.93002.910741,300
Jan 31, 20232.91002.91002.86002.87002.851118,000
Jan 30, 20232.95002.95002.90002.90002.880920,500
Jan 27, 20232.96002.98002.91002.94002.920625,400
Jan 26, 20233.05003.05002.96002.97002.950417,500
Jan 25, 20233.06003.06002.98003.00002.980225,000
Jan 24, 20233.05003.08002.97003.04003.02007,300
Jan 23, 20233.04003.08002.99003.05003.029932,900
Jan 20, 20233.03003.07003.03003.07003.049822,700
Jan 19, 20232.96003.05002.95003.03003.010036,600
Jan 18, 20233.02003.02002.98002.98002.960421,400
Jan 17, 20233.02003.02002.97003.01002.99027,200
Jan 16, 20232.96003.02002.95003.02003.00017,200
Jan 13, 20233.04003.04002.95002.99002.970314,800
Jan 12, 20232.95003.01002.92002.99002.970334,000
Jan 11, 20233.03003.03002.92002.92002.900850,500
Jan 10, 20233.03003.07003.01003.02003.000111,600
Jan 09, 20233.07003.15003.02003.02003.000134,200
Jan 06, 20233.04003.13003.03003.12003.099425,900
Jan 06, 20230.01 Dividend
Jan 05, 20233.10003.14003.03003.03003.000116,300
Jan 04, 20233.13003.15003.05003.07003.039737,800
Jan 03, 20233.00003.10003.00003.06003.029822,700
Dec 30, 20222.90002.94002.88002.91002.881312,300
Dec 29, 20222.89002.92002.83002.90002.871410,400
Dec 28, 20222.88002.88002.76002.77002.742710,100
Dec 23, 20222.77002.87002.73002.87002.841728,500
Dec 22, 20222.79002.79002.72002.73002.703113,700
Dec 21, 20222.73002.81002.69002.79002.762514,100
Dec 20, 20222.70002.74002.69002.72002.693228,500
Dec 19, 20222.84002.84002.65002.70002.673434,800
Dec 16, 20222.81002.88002.77002.88002.851654,600
Dec 15, 20222.87002.87002.75002.79002.762534,900
Dec 14, 20222.81002.88002.79002.88002.851647,200
Dec 13, 20222.76002.82002.76002.80002.772459,400
Dec 12, 20222.79002.79002.69002.71002.683320,300
Dec 09, 20222.77002.79002.74002.78002.75268,800
Dec 08, 20222.75002.76002.75002.75002.722917,900
Dec 08, 20220.008 Dividend
Dec 07, 20222.70002.81002.70002.78002.7446132,700
Dec 06, 20222.70002.70002.63002.67002.636034,300
Dec 05, 20222.74002.74002.65002.67002.636022,600
Dec 02, 20222.75002.75002.70002.75002.715016,100
Dec 01, 20222.71002.78002.70002.77002.734868,000
Nov 30, 20222.69002.70002.63002.65002.616325,000
Nov 29, 20222.60002.63002.60002.60002.566923,400
Nov 28, 20222.56002.61002.55002.56002.527425,900
Nov 25, 20222.70002.70002.65002.66002.626224,200
Nov 24, 20222.56002.69002.56002.69002.655811,700
Nov 23, 20222.58002.65002.58002.60002.566933,400
Nov 22, 20222.59002.59002.55002.59002.55716,500
Nov 21, 20222.60002.60002.54002.56002.52748,000
Nov 18, 20222.52002.62002.52002.62002.58676,700
Nov 17, 20222.62002.62002.50002.53002.497824,300
Nov 16, 20222.58002.65002.58002.63002.59665,600
Nov 15, 20222.66002.66002.52002.57002.537341,400
Nov 14, 20222.74002.75002.63002.68002.645920,700
Nov 11, 20222.75002.77002.65002.77002.734825,400
Nov 10, 20222.70002.78002.70002.75002.715016,500
Nov 09, 20222.74002.77002.69002.70002.66578,900
Nov 08, 20222.71002.80002.70002.74002.705215,300
Nov 08, 20220.008 Dividend
Nov 07, 20222.76002.76002.65002.74002.697319,500
Nov 04, 20222.74002.80002.73002.75002.707111,100
Nov 03, 20222.73002.73002.65002.67002.628316,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...