Dynacor Group Inc. (DNG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 5.16 | 5.25 | 5.10 | 5.16 | 5.16 | 32,800 |
| Jul 25, 2024 | 5.13 | 5.23 | 5.02 | 5.23 | 5.23 | 40,800 |
| Jul 24, 2024 | 5.25 | 5.30 | 5.12 | 5.16 | 5.16 | 22,200 |
| Jul 23, 2024 | 5.39 | 5.39 | 5.24 | 5.25 | 5.25 | 34,600 |
| Jul 22, 2024 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 41,400 |
| Jul 19, 2024 | 5.35 | 5.36 | 5.09 | 5.11 | 5.11 | 48,600 |
| Jul 18, 2024 | 5.52 | 5.52 | 5.36 | 5.38 | 5.38 | 21,100 |
| Jul 17, 2024 | 5.67 | 5.75 | 5.46 | 5.48 | 5.48 | 38,300 |
| Jul 16, 2024 | 5.68 | 5.70 | 5.64 | 5.67 | 5.67 | 40,900 |
| Jul 15, 2024 | 5.53 | 5.68 | 5.52 | 5.63 | 5.63 | 32,400 |
| Jul 12, 2024 | 5.52 | 5.54 | 5.49 | 5.53 | 5.53 | 51,500 |
| Jul 11, 2024 | 5.49 | 5.50 | 5.45 | 5.50 | 5.50 | 55,400 |
| Jul 10, 2024 | 5.48 | 5.50 | 5.45 | 5.49 | 5.49 | 17,800 |
| Jul 10, 2024 | 0.012 Dividend | |||||
| Jul 09, 2024 | 5.42 | 5.49 | 5.39 | 5.47 | 5.46 | 44,400 |
| Jul 08, 2024 | 5.40 | 5.43 | 5.35 | 5.35 | 5.34 | 17,700 |
| Jul 05, 2024 | 5.41 | 5.45 | 5.36 | 5.45 | 5.44 | 19,200 |
| Jul 04, 2024 | 5.24 | 5.44 | 5.24 | 5.44 | 5.43 | 16,500 |
| Jul 03, 2024 | 5.20 | 5.36 | 5.20 | 5.34 | 5.33 | 26,500 |
| Jul 02, 2024 | 5.25 | 5.25 | 5.17 | 5.25 | 5.24 | 37,800 |
| Jun 28, 2024 | 5.29 | 5.29 | 5.16 | 5.25 | 5.24 | 21,900 |
| Jun 27, 2024 | 5.30 | 5.30 | 5.20 | 5.30 | 5.29 | 16,100 |
| Jun 26, 2024 | 5.25 | 5.31 | 5.23 | 5.30 | 5.29 | 18,500 |
| Jun 25, 2024 | 5.33 | 5.36 | 5.25 | 5.30 | 5.29 | 24,800 |
| Jun 24, 2024 | 4.87 | 5.29 | 4.87 | 5.22 | 5.21 | 39,400 |
| Jun 21, 2024 | 5.33 | 5.33 | 4.96 | 5.01 | 5.00 | 51,900 |
| Jun 20, 2024 | 5.35 | 5.39 | 5.33 | 5.33 | 5.32 | 33,800 |
| Jun 19, 2024 | 5.46 | 5.46 | 5.31 | 5.35 | 5.34 | 33,100 |
| Jun 18, 2024 | 5.46 | 5.50 | 5.40 | 5.43 | 5.42 | 49,700 |
| Jun 17, 2024 | 5.41 | 5.46 | 5.40 | 5.43 | 5.42 | 26,700 |
| Jun 14, 2024 | 5.42 | 5.44 | 5.40 | 5.41 | 5.40 | 24,900 |
| Jun 13, 2024 | 5.46 | 5.47 | 5.40 | 5.42 | 5.41 | 89,400 |
| Jun 12, 2024 | 5.50 | 5.50 | 5.43 | 5.49 | 5.48 | 10,800 |
| Jun 11, 2024 | 5.46 | 5.49 | 5.40 | 5.45 | 5.44 | 18,400 |
| Jun 10, 2024 | 5.42 | 5.56 | 5.42 | 5.54 | 5.53 | 38,800 |
| Jun 07, 2024 | 5.47 | 5.47 | 5.36 | 5.40 | 5.39 | 30,200 |
| Jun 07, 2024 | 0.012 Dividend | |||||
| Jun 06, 2024 | 5.28 | 5.53 | 5.25 | 5.53 | 5.51 | 40,600 |
| Jun 05, 2024 | 5.30 | 5.32 | 5.25 | 5.25 | 5.23 | 7,600 |
| Jun 04, 2024 | 5.35 | 5.39 | 5.20 | 5.34 | 5.32 | 38,300 |
| Jun 03, 2024 | 5.37 | 5.37 | 5.26 | 5.26 | 5.24 | 28,700 |
| May 31, 2024 | 5.39 | 5.47 | 5.30 | 5.34 | 5.32 | 71,000 |
| May 30, 2024 | 5.60 | 5.60 | 5.40 | 5.43 | 5.41 | 43,900 |
| May 29, 2024 | 5.50 | 5.63 | 5.49 | 5.60 | 5.58 | 41,900 |
| May 28, 2024 | 5.50 | 5.50 | 5.43 | 5.50 | 5.48 | 37,700 |
| May 27, 2024 | 5.46 | 5.50 | 5.40 | 5.50 | 5.48 | 29,400 |
| May 24, 2024 | 5.27 | 5.41 | 5.27 | 5.40 | 5.38 | 9,600 |
| May 23, 2024 | 5.48 | 5.48 | 5.27 | 5.27 | 5.25 | 26,700 |
| May 22, 2024 | 5.50 | 5.50 | 5.40 | 5.47 | 5.45 | 15,300 |
| May 21, 2024 | 5.49 | 5.50 | 5.28 | 5.50 | 5.48 | 46,700 |
| May 17, 2024 | 5.36 | 5.37 | 5.31 | 5.32 | 5.30 | 26,500 |
| May 16, 2024 | 5.48 | 5.48 | 5.32 | 5.36 | 5.34 | 15,500 |
| May 15, 2024 | 5.41 | 5.42 | 5.09 | 5.42 | 5.40 | 53,400 |
| May 14, 2024 | 5.47 | 5.50 | 5.42 | 5.42 | 5.40 | 16,800 |
| May 13, 2024 | 5.55 | 5.55 | 5.44 | 5.47 | 5.45 | 22,700 |
| May 10, 2024 | 5.60 | 5.61 | 5.55 | 5.58 | 5.56 | 17,100 |
| May 09, 2024 | 5.47 | 5.61 | 5.47 | 5.58 | 5.56 | 14,000 |
| May 08, 2024 | 5.69 | 5.69 | 5.45 | 5.49 | 5.47 | 42,600 |
| May 07, 2024 | 5.53 | 5.70 | 5.53 | 5.69 | 5.67 | 67,100 |
| May 07, 2024 | 0.012 Dividend | |||||
| May 06, 2024 | 5.34 | 5.59 | 5.33 | 5.53 | 5.49 | 54,100 |
| May 03, 2024 | 5.25 | 5.30 | 5.18 | 5.29 | 5.26 | 21,900 |
| May 02, 2024 | 5.29 | 5.29 | 5.20 | 5.24 | 5.21 | 31,800 |
| May 01, 2024 | 5.22 | 5.29 | 5.19 | 5.24 | 5.21 | 44,900 |
| Apr 30, 2024 | 5.23 | 5.28 | 5.22 | 5.22 | 5.19 | 16,500 |
| Apr 29, 2024 | 5.13 | 5.26 | 5.13 | 5.24 | 5.21 | 71,000 |
| Apr 26, 2024 | 5.10 | 5.18 | 5.10 | 5.15 | 5.12 | 23,200 |
| Apr 25, 2024 | 5.10 | 5.12 | 5.04 | 5.06 | 5.03 | 15,900 |
| Apr 24, 2024 | 5.10 | 5.15 | 5.09 | 5.09 | 5.06 | 14,500 |
| Apr 23, 2024 | 5.05 | 5.11 | 5.05 | 5.09 | 5.06 | 15,800 |
| Apr 22, 2024 | 5.12 | 5.14 | 5.06 | 5.11 | 5.08 | 37,800 |
| Apr 19, 2024 | 5.11 | 5.18 | 5.06 | 5.13 | 5.10 | 18,400 |
| Apr 18, 2024 | 5.10 | 5.19 | 5.09 | 5.09 | 5.06 | 29,700 |
| Apr 17, 2024 | 4.80 | 5.10 | 4.80 | 5.10 | 5.07 | 96,500 |
| Apr 16, 2024 | 4.80 | 4.80 | 4.63 | 4.80 | 4.77 | 147,000 |
| Apr 15, 2024 | 4.97 | 5.00 | 4.82 | 4.85 | 4.82 | 67,500 |
| Apr 12, 2024 | 5.05 | 5.12 | 4.95 | 4.97 | 4.94 | 211,900 |
| Apr 11, 2024 | 4.99 | 5.06 | 4.97 | 5.05 | 5.02 | 108,500 |
| Apr 10, 2024 | 5.04 | 5.05 | 4.92 | 4.99 | 4.96 | 88,200 |
| Apr 09, 2024 | 4.98 | 5.21 | 4.98 | 5.04 | 5.01 | 66,300 |
| Apr 09, 2024 | 0.012 Dividend | |||||
| Apr 08, 2024 | 4.90 | 5.01 | 4.89 | 4.98 | 4.94 | 112,600 |
| Apr 05, 2024 | 4.96 | 4.97 | 4.89 | 4.95 | 4.91 | 22,300 |
| Apr 04, 2024 | 5.00 | 5.05 | 4.93 | 4.97 | 4.93 | 94,400 |
| Apr 03, 2024 | 4.95 | 4.99 | 4.82 | 4.99 | 4.95 | 92,100 |
| Apr 02, 2024 | 4.76 | 5.03 | 4.76 | 4.76 | 4.72 | 145,100 |
| Apr 01, 2024 | 4.63 | 4.75 | 4.63 | 4.74 | 4.70 | 58,300 |
| Mar 28, 2024 | 4.51 | 4.66 | 4.46 | 4.62 | 4.58 | 82,200 |
| Mar 27, 2024 | 4.24 | 4.48 | 4.14 | 4.45 | 4.41 | 135,600 |
| Mar 26, 2024 | 4.05 | 4.12 | 4.05 | 4.11 | 4.07 | 37,000 |
| Mar 25, 2024 | 4.04 | 4.05 | 4.02 | 4.04 | 4.00 | 70,800 |
| Mar 22, 2024 | 4.08 | 4.08 | 4.00 | 4.01 | 3.97 | 36,800 |
| Mar 21, 2024 | 4.08 | 4.08 | 4.02 | 4.02 | 3.98 | 16,900 |
| Mar 20, 2024 | 4.03 | 4.05 | 4.01 | 4.02 | 3.98 | 43,300 |
| Mar 19, 2024 | 4.04 | 4.04 | 4.01 | 4.02 | 3.98 | 4,500 |
| Mar 18, 2024 | 4.05 | 4.10 | 4.04 | 4.04 | 4.00 | 17,600 |
| Mar 15, 2024 | 4.07 | 4.07 | 4.04 | 4.04 | 4.00 | 8,800 |
| Mar 14, 2024 | 4.07 | 4.07 | 4.02 | 4.04 | 4.00 | 9,300 |
| Mar 13, 2024 | 4.08 | 4.08 | 4.05 | 4.07 | 4.03 | 9,900 |
| Mar 12, 2024 | 4.08 | 4.10 | 4.08 | 4.08 | 4.04 | 5,900 |
| *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.