Canada markets closed

dynaCERT Inc. (DYA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2050-0.0100 (-4.65%)
At close: 03:59PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.20500.22000.20000.20500.2050308,149
Jul 18, 20240.21500.21500.20000.21500.2150355,540
Jul 17, 20240.21000.21500.20500.21500.2150548,561
Jul 16, 20240.19500.21000.19500.21000.2100165,781
Jul 15, 20240.20000.20500.20000.20000.200045,175
Jul 12, 20240.20000.21500.20000.21000.2100348,685
Jul 11, 20240.19500.21000.19000.21000.2100361,314
Jul 10, 20240.19000.20000.19000.20000.200019,205
Jul 09, 20240.20500.20500.19500.19500.1950184,186
Jul 08, 20240.23000.23000.20500.20500.2050890,768
Jul 05, 20240.24500.25500.22000.22500.2250505,065
Jul 04, 20240.21000.26500.21000.26000.2600588,140
Jul 03, 20240.26000.29000.19500.20000.20002,720,651
Jul 02, 20240.17000.23000.16500.23000.23002,980,912
Jun 28, 20240.15000.15000.14500.15000.15003,760,580
Jun 27, 20240.14000.15000.14000.15000.1500202,215
Jun 26, 20240.14000.14000.13500.13500.135011,697
Jun 25, 20240.14000.14500.14000.14500.145010,002
Jun 24, 20240.13000.14000.13000.14000.140059,060
Jun 21, 20240.14500.15000.13500.13500.1350328,545
Jun 20, 20240.15000.15000.14500.15000.150056,500
Jun 19, 20240.14500.15500.14500.15500.155035,240
Jun 18, 20240.15000.15000.14500.14500.145082,099
Jun 17, 20240.15500.15500.15000.15000.150059,741
Jun 14, 20240.15000.15000.14500.15000.150046,807
Jun 13, 20240.14500.15500.14500.15500.1550139,975
Jun 12, 20240.14500.14500.14500.14500.145010,350
Jun 11, 20240.14500.14500.14500.14500.1450132,470
Jun 10, 20240.15000.15000.14500.14500.145034,128
Jun 07, 20240.14500.15500.14500.14500.145043,131
Jun 06, 20240.15500.15500.15000.15000.150022,870
Jun 05, 20240.15500.15500.15500.15500.1550268,677
Jun 04, 20240.15000.15500.15000.15500.155089,634
Jun 03, 20240.14500.15500.14500.15500.155057,034
May 31, 20240.14500.14500.14500.14500.145067,903
May 30, 20240.15000.15500.15000.15000.150086,500
May 29, 20240.14500.15500.14500.15500.155048,500
May 28, 20240.15000.15500.15000.15000.1500148,408
May 27, 20240.14500.15000.14500.15000.150032,520
May 24, 20240.15000.15000.15000.15000.150052,840
May 23, 20240.15000.15500.15000.15000.150044,200
May 22, 20240.15000.15500.15000.15000.1500573,900
May 21, 20240.14500.15000.14000.15000.1500419,031
May 17, 20240.13500.14000.13500.13500.135038,500
May 16, 20240.13500.14000.13500.13500.1350213,302
May 15, 20240.13500.13500.13500.13500.1350111,557
May 14, 20240.14000.14000.13500.13500.1350410,520
May 13, 20240.14000.14000.13500.13500.1350102,250
May 10, 20240.14000.14000.13500.13500.1350162,574
May 09, 20240.14000.14000.13500.13500.135030,006
May 08, 20240.14000.14000.14000.14000.140070,650
May 07, 20240.14000.14000.14000.14000.140048,500
May 06, 20240.15000.15000.14000.14500.1450815,977
May 03, 20240.14000.14000.14000.14000.140017,750
May 02, 20240.14000.14500.14000.14000.14005,018
May 01, 20240.13500.15000.13500.14000.140096,074
Apr 30, 20240.14000.15000.14000.14000.1400646,100
Apr 29, 20240.14000.14000.14000.14000.140089,377
Apr 26, 20240.14000.14000.13500.13500.135037,500
Apr 25, 20240.13000.14000.13000.13000.1300225,100
Apr 24, 20240.13500.14000.13500.14000.140075,885
Apr 23, 20240.13500.15000.13500.14000.1400587,029
Apr 22, 20240.13000.13500.13000.13500.1350235,373
Apr 19, 20240.13500.14000.13500.14000.1400255,500
Apr 18, 20240.13500.14000.13500.14000.1400237,600
Apr 17, 20240.14500.15000.13500.13500.1350524,112
Apr 16, 20240.14500.14500.14000.14500.1450337,960
Apr 15, 20240.15000.15000.14500.14500.1450428,026
Apr 12, 20240.15000.15500.14500.15000.1500482,792
Apr 11, 20240.15000.15000.14500.14500.1450204,905
Apr 10, 20240.15000.15000.14500.14500.145020,158
Apr 09, 20240.15000.15000.14500.15000.1500198,059
Apr 08, 20240.15500.15500.14500.15000.1500124,650
Apr 05, 20240.15500.15500.15500.15500.1550144,500
Apr 04, 20240.15000.15500.15000.15000.1500423,760
Apr 03, 20240.15000.15500.15000.15500.1550107,620
Apr 02, 20240.14500.15500.14500.14500.145083,000
Apr 01, 20240.15000.15000.15000.15000.1500152,801
Mar 28, 20240.15500.15500.15500.15500.155083,538
Mar 27, 20240.15000.15000.15000.15000.150021,000
Mar 26, 20240.15000.15500.15000.15000.150097,600
Mar 25, 20240.15500.15500.15000.15000.1500278,558
Mar 22, 20240.15000.15500.15000.15000.1500214,500
Mar 21, 20240.15500.15500.15000.15000.1500150,212
Mar 20, 20240.16000.16000.16000.16000.160022,503
Mar 19, 20240.16000.16000.16000.16000.160037,254
Mar 18, 20240.16500.16500.15500.16000.160034,121
Mar 15, 20240.16500.16500.16000.16000.16007,011
Mar 14, 20240.16000.16500.16000.16500.1650124,495
Mar 13, 20240.15500.16500.15500.16000.1600858,385
Mar 12, 20240.15500.15500.14500.15000.1500672,152
Mar 11, 20240.15500.15500.15000.15000.1500250,440
Mar 08, 20240.16000.16000.15500.16000.1600195,500
Mar 07, 20240.15500.16000.15500.16000.160063,134
Mar 06, 20240.17000.17000.17000.17000.170010,100
Mar 05, 20240.17500.17500.17000.17000.1700100,258
Mar 04, 20240.16000.17500.16000.17500.17503,647,630
Mar 01, 20240.15500.17500.15500.16500.16501,342,984
Feb 29, 20240.16000.16000.15500.15500.155012,483
Feb 28, 20240.15500.16000.15500.16000.1600118,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...