Dynacor Group Inc. (DNG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.10 | 5.15 | 5.09 | 5.09 | 5.09 | 14,500 |
| Apr 23, 2024 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | 15,800 |
| Apr 22, 2024 | 5.12 | 5.14 | 5.06 | 5.11 | 5.11 | 37,800 |
| Apr 19, 2024 | 5.11 | 5.18 | 5.06 | 5.13 | 5.13 | 18,400 |
| Apr 18, 2024 | 5.10 | 5.19 | 5.09 | 5.09 | 5.09 | 29,700 |
| Apr 17, 2024 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 96,500 |
| Apr 16, 2024 | 4.80 | 4.80 | 4.63 | 4.80 | 4.80 | 147,000 |
| Apr 15, 2024 | 4.97 | 5.00 | 4.82 | 4.85 | 4.85 | 67,500 |
| Apr 12, 2024 | 5.05 | 5.12 | 4.95 | 4.97 | 4.97 | 211,900 |
| Apr 11, 2024 | 4.99 | 5.06 | 4.97 | 5.05 | 5.05 | 108,500 |
| Apr 10, 2024 | 5.04 | 5.05 | 4.92 | 4.99 | 4.99 | 88,200 |
| Apr 09, 2024 | 4.98 | 5.21 | 4.98 | 5.04 | 5.04 | 66,300 |
| Apr 09, 2024 | 0.012 Dividend | |||||
| Apr 08, 2024 | 4.90 | 5.01 | 4.89 | 4.98 | 4.97 | 112,600 |
| Apr 05, 2024 | 4.96 | 4.97 | 4.89 | 4.95 | 4.94 | 22,300 |
| Apr 04, 2024 | 5.00 | 5.05 | 4.93 | 4.97 | 4.96 | 94,400 |
| Apr 03, 2024 | 4.95 | 4.99 | 4.82 | 4.99 | 4.98 | 92,100 |
| Apr 02, 2024 | 4.76 | 5.03 | 4.76 | 4.76 | 4.75 | 145,100 |
| Apr 01, 2024 | 4.63 | 4.75 | 4.63 | 4.74 | 4.73 | 58,300 |
| Mar 28, 2024 | 4.51 | 4.66 | 4.46 | 4.62 | 4.61 | 82,200 |
| Mar 27, 2024 | 4.24 | 4.48 | 4.14 | 4.45 | 4.44 | 135,600 |
| Mar 26, 2024 | 4.05 | 4.12 | 4.05 | 4.11 | 4.10 | 37,000 |
| Mar 25, 2024 | 4.04 | 4.05 | 4.02 | 4.04 | 4.03 | 70,800 |
| Mar 22, 2024 | 4.08 | 4.08 | 4.00 | 4.01 | 4.00 | 36,800 |
| Mar 21, 2024 | 4.08 | 4.08 | 4.02 | 4.02 | 4.01 | 16,900 |
| Mar 20, 2024 | 4.03 | 4.05 | 4.01 | 4.02 | 4.01 | 43,300 |
| Mar 19, 2024 | 4.04 | 4.04 | 4.01 | 4.02 | 4.01 | 4,500 |
| Mar 18, 2024 | 4.05 | 4.10 | 4.04 | 4.04 | 4.03 | 17,600 |
| Mar 15, 2024 | 4.07 | 4.07 | 4.04 | 4.04 | 4.03 | 8,800 |
| Mar 14, 2024 | 4.07 | 4.07 | 4.02 | 4.04 | 4.03 | 9,300 |
| Mar 13, 2024 | 4.08 | 4.08 | 4.05 | 4.07 | 4.06 | 9,900 |
| Mar 12, 2024 | 4.08 | 4.10 | 4.08 | 4.08 | 4.07 | 5,900 |
| Mar 11, 2024 | 4.13 | 4.13 | 4.10 | 4.11 | 4.10 | 19,000 |
| Mar 08, 2024 | 4.10 | 4.12 | 4.07 | 4.12 | 4.11 | 29,200 |
| Mar 07, 2024 | 4.04 | 4.10 | 4.04 | 4.10 | 4.09 | 28,000 |
| Mar 07, 2024 | 0.012 Dividend | |||||
| Mar 06, 2024 | 4.07 | 4.09 | 4.03 | 4.05 | 4.03 | 37,400 |
| Mar 05, 2024 | 4.07 | 4.07 | 4.03 | 4.05 | 4.03 | 10,600 |
| Mar 04, 2024 | 4.05 | 4.08 | 4.03 | 4.04 | 4.02 | 59,000 |
| Mar 01, 2024 | 4.04 | 4.05 | 4.02 | 4.03 | 4.01 | 32,000 |
| Feb 29, 2024 | 4.04 | 4.04 | 4.00 | 4.03 | 4.01 | 28,400 |
| Feb 28, 2024 | 4.05 | 4.05 | 3.99 | 4.01 | 3.99 | 16,800 |
| Feb 27, 2024 | 4.01 | 4.02 | 3.99 | 4.01 | 3.99 | 10,900 |
| Feb 26, 2024 | 4.05 | 4.05 | 4.00 | 4.03 | 4.01 | 21,700 |
| Feb 23, 2024 | 4.04 | 4.04 | 3.97 | 4.02 | 4.00 | 83,500 |
| Feb 22, 2024 | 4.00 | 4.02 | 3.99 | 4.02 | 4.00 | 21,300 |
| Feb 21, 2024 | 3.98 | 3.99 | 3.97 | 3.97 | 3.95 | 17,000 |
| Feb 20, 2024 | 4.04 | 4.04 | 3.98 | 3.98 | 3.96 | 13,800 |
| Feb 16, 2024 | 4.00 | 4.04 | 3.99 | 4.03 | 4.01 | 27,700 |
| Feb 15, 2024 | 4.00 | 4.03 | 4.00 | 4.03 | 4.01 | 24,800 |
| Feb 14, 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 3.98 | 98,500 |
| Feb 13, 2024 | 3.93 | 4.02 | 3.93 | 3.98 | 3.96 | 72,600 |
| Feb 12, 2024 | 4.00 | 4.02 | 3.92 | 3.93 | 3.91 | 97,000 |
| Feb 09, 2024 | 4.02 | 4.02 | 3.97 | 3.99 | 3.97 | 10,100 |
| Feb 08, 2024 | 4.02 | 4.02 | 3.96 | 3.99 | 3.97 | 885,400 |
| Feb 07, 2024 | 4.08 | 4.08 | 4.00 | 4.01 | 3.99 | 32,300 |
| Feb 07, 2024 | 0.012 Dividend | |||||
| Feb 06, 2024 | 4.08 | 4.08 | 3.99 | 4.04 | 4.01 | 49,600 |
| Feb 05, 2024 | 4.05 | 4.08 | 4.02 | 4.08 | 4.05 | 153,700 |
| Feb 02, 2024 | 3.99 | 4.08 | 3.98 | 4.03 | 4.00 | 61,700 |
| Feb 01, 2024 | 4.04 | 4.05 | 4.00 | 4.03 | 4.00 | 29,000 |
| Jan 31, 2024 | 4.00 | 4.07 | 4.00 | 4.02 | 3.99 | 43,400 |
| Jan 30, 2024 | 3.98 | 4.00 | 3.90 | 4.00 | 3.97 | 57,300 |
| Jan 29, 2024 | 4.08 | 4.08 | 3.94 | 3.97 | 3.94 | 131,900 |
| Jan 26, 2024 | 3.94 | 4.06 | 3.91 | 4.02 | 3.99 | 50,000 |
| Jan 25, 2024 | 3.91 | 3.98 | 3.90 | 3.94 | 3.91 | 13,400 |
| Jan 24, 2024 | 4.02 | 4.02 | 3.88 | 3.92 | 3.89 | 32,100 |
| Jan 23, 2024 | 3.87 | 4.00 | 3.87 | 4.00 | 3.97 | 74,000 |
| Jan 22, 2024 | 3.98 | 3.99 | 3.86 | 3.88 | 3.85 | 27,500 |
| Jan 19, 2024 | 3.99 | 3.99 | 3.91 | 3.96 | 3.93 | 19,300 |
| Jan 18, 2024 | 4.01 | 4.01 | 3.92 | 3.98 | 3.95 | 9,100 |
| Jan 17, 2024 | 4.01 | 4.01 | 3.94 | 4.00 | 3.97 | 16,100 |
| Jan 16, 2024 | 3.99 | 4.00 | 3.95 | 4.00 | 3.97 | 10,300 |
| Jan 15, 2024 | 4.01 | 4.07 | 3.97 | 3.99 | 3.96 | 11,200 |
| Jan 12, 2024 | 4.08 | 4.08 | 4.01 | 4.01 | 3.98 | 5,500 |
| Jan 11, 2024 | 3.99 | 4.13 | 3.99 | 4.07 | 4.04 | 19,000 |
| Jan 10, 2024 | 4.08 | 4.08 | 4.03 | 4.08 | 4.05 | 14,000 |
| Jan 09, 2024 | 4.00 | 4.12 | 4.00 | 4.08 | 4.05 | 13,800 |
| Jan 08, 2024 | 4.00 | 4.10 | 3.95 | 4.02 | 3.99 | 23,000 |
| Jan 08, 2024 | 0.012 Dividend | |||||
| Jan 05, 2024 | 4.05 | 4.08 | 3.90 | 4.01 | 3.96 | 41,900 |
| Jan 04, 2024 | 4.00 | 4.04 | 3.98 | 4.04 | 3.99 | 31,200 |
| Jan 03, 2024 | 4.06 | 4.06 | 3.98 | 3.98 | 3.94 | 48,800 |
| Jan 02, 2024 | 4.00 | 4.18 | 4.00 | 4.10 | 4.05 | 110,100 |
| Dec 29, 2023 | 3.95 | 4.00 | 3.90 | 4.00 | 3.95 | 74,400 |
| Dec 28, 2023 | 3.84 | 3.94 | 3.84 | 3.94 | 3.90 | 46,500 |
| Dec 27, 2023 | 3.84 | 3.85 | 3.77 | 3.84 | 3.80 | 29,600 |
| Dec 22, 2023 | 3.72 | 3.79 | 3.66 | 3.79 | 3.75 | 96,900 |
| Dec 21, 2023 | 3.90 | 3.90 | 3.66 | 3.66 | 3.62 | 80,000 |
| Dec 20, 2023 | 3.92 | 3.92 | 3.85 | 3.90 | 3.86 | 21,200 |
| Dec 19, 2023 | 3.94 | 3.94 | 3.86 | 3.91 | 3.87 | 18,400 |
| Dec 18, 2023 | 3.88 | 3.93 | 3.86 | 3.93 | 3.89 | 28,100 |
| Dec 15, 2023 | 3.92 | 3.94 | 3.80 | 3.91 | 3.87 | 46,000 |
| Dec 14, 2023 | 3.99 | 3.99 | 3.89 | 3.92 | 3.88 | 23,500 |
| Dec 13, 2023 | 3.88 | 3.98 | 3.88 | 3.95 | 3.91 | 15,800 |
| Dec 12, 2023 | 3.91 | 3.98 | 3.83 | 3.96 | 3.92 | 48,600 |
| Dec 11, 2023 | 3.85 | 3.90 | 3.74 | 3.90 | 3.86 | 30,700 |
| Dec 08, 2023 | 3.86 | 3.90 | 3.85 | 3.85 | 3.81 | 22,300 |
| Dec 07, 2023 | 3.83 | 3.91 | 3.83 | 3.90 | 3.86 | 17,400 |
| Dec 07, 2023 | 0.01 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.