Canada markets open in 6 hours 22 minutes

Dynacor Group Inc. (DNG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.11-0.02 (-0.39%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20245.125.145.065.115.1137,800
Apr 19, 20245.115.185.065.135.1318,400
Apr 18, 20245.105.195.095.095.0929,700
Apr 17, 20244.805.104.805.105.1096,500
Apr 16, 20244.804.804.634.804.80147,000
Apr 15, 20244.975.004.824.854.8567,500
Apr 12, 20245.055.124.954.974.97211,900
Apr 11, 20244.995.064.975.055.05108,500
Apr 10, 20245.045.054.924.994.9988,200
Apr 09, 20244.985.214.985.045.0466,300
Apr 09, 20240.012 Dividend
Apr 08, 20244.905.014.894.984.97112,600
Apr 05, 20244.964.974.894.954.9422,300
Apr 04, 20245.005.054.934.974.9694,400
Apr 03, 20244.954.994.824.994.9892,100
Apr 02, 20244.765.034.764.764.75145,100
Apr 01, 20244.634.754.634.744.7358,300
Mar 28, 20244.514.664.464.624.6182,200
Mar 27, 20244.244.484.144.454.44135,600
Mar 26, 20244.054.124.054.114.1037,000
Mar 25, 20244.044.054.024.044.0370,800
Mar 22, 20244.084.084.004.014.0036,800
Mar 21, 20244.084.084.024.024.0116,900
Mar 20, 20244.034.054.014.024.0143,300
Mar 19, 20244.044.044.014.024.014,500
Mar 18, 20244.054.104.044.044.0317,600
Mar 15, 20244.074.074.044.044.038,800
Mar 14, 20244.074.074.024.044.039,300
Mar 13, 20244.084.084.054.074.069,900
Mar 12, 20244.084.104.084.084.075,900
Mar 11, 20244.134.134.104.114.1019,000
Mar 08, 20244.104.124.074.124.1129,200
Mar 07, 20244.044.104.044.104.0928,000
Mar 07, 20240.012 Dividend
Mar 06, 20244.074.094.034.054.0337,400
Mar 05, 20244.074.074.034.054.0310,600
Mar 04, 20244.054.084.034.044.0259,000
Mar 01, 20244.044.054.024.034.0132,000
Feb 29, 20244.044.044.004.034.0128,400
Feb 28, 20244.054.053.994.013.9916,800
Feb 27, 20244.014.023.994.013.9910,900
Feb 26, 20244.054.054.004.034.0121,700
Feb 23, 20244.044.043.974.024.0083,500
Feb 22, 20244.004.023.994.024.0021,300
Feb 21, 20243.983.993.973.973.9517,000
Feb 20, 20244.044.043.983.983.9613,800
Feb 16, 20244.004.043.994.034.0127,700
Feb 15, 20244.004.034.004.034.0124,800
Feb 14, 20244.004.003.974.003.9898,500
Feb 13, 20243.934.023.933.983.9672,600
Feb 12, 20244.004.023.923.933.9197,000
Feb 09, 20244.024.023.973.993.9710,100
Feb 08, 20244.024.023.963.993.97885,400
Feb 07, 20244.084.084.004.013.9932,300
Feb 07, 20240.012 Dividend
Feb 06, 20244.084.083.994.044.0149,600
Feb 05, 20244.054.084.024.084.05153,700
Feb 02, 20243.994.083.984.034.0061,700
Feb 01, 20244.044.054.004.034.0029,000
Jan 31, 20244.004.074.004.023.9943,400
Jan 30, 20243.984.003.904.003.9757,300
Jan 29, 20244.084.083.943.973.94131,900
Jan 26, 20243.944.063.914.023.9950,000
Jan 25, 20243.913.983.903.943.9113,400
Jan 24, 20244.024.023.883.923.8932,100
Jan 23, 20243.874.003.874.003.9774,000
Jan 22, 20243.983.993.863.883.8527,500
Jan 19, 20243.993.993.913.963.9319,300
Jan 18, 20244.014.013.923.983.959,100
Jan 17, 20244.014.013.944.003.9716,100
Jan 16, 20243.994.003.954.003.9710,300
Jan 15, 20244.014.073.973.993.9611,200
Jan 12, 20244.084.084.014.013.985,500
Jan 11, 20243.994.133.994.074.0419,000
Jan 10, 20244.084.084.034.084.0514,000
Jan 09, 20244.004.124.004.084.0513,800
Jan 08, 20244.004.103.954.023.9923,000
Jan 08, 20240.012 Dividend
Jan 05, 20244.054.083.904.013.9641,900
Jan 04, 20244.004.043.984.043.9931,200
Jan 03, 20244.064.063.983.983.9448,800
Jan 02, 20244.004.184.004.104.05110,100
Dec 29, 20233.954.003.904.003.9574,400
Dec 28, 20233.843.943.843.943.9046,500
Dec 27, 20233.843.853.773.843.8029,600
Dec 22, 20233.723.793.663.793.7596,900
Dec 21, 20233.903.903.663.663.6280,000
Dec 20, 20233.923.923.853.903.8621,200
Dec 19, 20233.943.943.863.913.8718,400
Dec 18, 20233.883.933.863.933.8928,100
Dec 15, 20233.923.943.803.913.8746,000
Dec 14, 20233.993.993.893.923.8823,500
Dec 13, 20233.883.983.883.953.9115,800
Dec 12, 20233.913.983.833.963.9248,600
Dec 11, 20233.853.903.743.903.8630,700
Dec 08, 20233.863.903.853.853.8122,300
Dec 07, 20233.833.913.833.903.8617,400
Dec 07, 20230.01 Dividend
Dec 06, 20233.983.993.833.843.7928,900
Dec 05, 20233.983.993.933.983.9265,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...