Canada markets open in 6 hours 23 minutes

dynaCERT Inc. (DYA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2250+0.0050 (+2.27%)
At close: 3:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20210.23500.23500.22000.22500.2250399,166
Oct. 18, 20210.24000.24000.21000.22000.2200497,834
Oct. 15, 20210.24000.24000.22000.22500.2250257,639
Oct. 14, 20210.22000.23000.21500.22500.2250300,306
Oct. 13, 20210.21500.21500.20500.21000.2100180,479
Oct. 12, 20210.21500.21500.20500.21000.2100166,031
Oct. 08, 20210.20000.22000.20000.21500.2150474,892
Oct. 07, 20210.21000.21000.20000.20500.2050815,841
Oct. 06, 20210.21500.22000.20500.21000.2100241,554
Oct. 05, 20210.21500.22500.21000.21500.2150235,922
Oct. 04, 20210.22500.23000.21500.22000.2200179,302
Oct. 01, 20210.23500.24000.22500.23000.2300179,438
Sep. 30, 20210.23500.24000.22000.23000.2300211,053
Sep. 29, 20210.23500.24000.23000.24000.2400136,452
Sep. 28, 20210.25000.25000.22500.23000.2300212,456
Sep. 27, 20210.24000.26000.24000.25000.2500222,109
Sep. 24, 20210.24500.25000.24000.24000.2400123,257
Sep. 23, 20210.24000.25500.24000.25000.2500360,323
Sep. 22, 20210.24000.24500.23500.24000.2400147,098
Sep. 21, 20210.23500.25000.23000.23500.2350240,314
Sep. 20, 20210.24500.24500.23000.23500.2350411,751
Sep. 17, 20210.27000.27500.24000.24000.2400781,956
Sep. 16, 20210.27000.28000.27000.28000.2800115,685
Sep. 15, 20210.27000.28000.27000.28000.2800218,318
Sep. 14, 20210.27000.28500.27000.27500.2750182,241
Sep. 13, 20210.28000.28500.27500.27500.275099,460
Sep. 10, 20210.28000.28000.27000.27500.2750195,212
Sep. 09, 20210.27500.28500.27000.28000.2800107,229
Sep. 08, 20210.28000.28500.27500.28500.2850429,797
Sep. 07, 20210.28000.28500.27500.28500.2850136,131
Sep. 03, 20210.29000.29000.27500.27500.2750240,421
Sep. 02, 20210.29000.29000.28000.29000.290082,240
Sep. 01, 20210.28000.29000.28000.28500.285054,453
Aug. 31, 20210.28000.28500.27500.28500.2850143,080
Aug. 30, 20210.27500.29500.27000.27500.2750222,597
Aug. 27, 20210.29000.29000.28000.28500.285092,978
Aug. 26, 20210.30500.30500.28500.28500.285093,978
Aug. 25, 20210.30000.30500.28500.30000.3000189,012
Aug. 24, 20210.30000.30500.29000.30000.300071,924
Aug. 23, 20210.29000.31000.28000.30000.3000185,422
Aug. 20, 20210.27000.28500.27000.28500.2850169,538
Aug. 19, 20210.28000.28000.27000.27500.275068,519
Aug. 18, 20210.28000.29000.27000.27500.2750210,122
Aug. 17, 20210.29000.29500.27500.27500.2750187,401
Aug. 16, 20210.29000.30000.28500.29000.2900323,567
Aug. 13, 20210.28000.29000.28000.28000.2800270,637
Aug. 12, 20210.27000.31000.27000.27500.2750441,341
Aug. 11, 20210.28000.28500.28000.28500.285095,123
Aug. 10, 20210.30000.30000.28000.28000.2800445,221
Aug. 09, 20210.30500.31500.30000.30000.3000311,793
Aug. 06, 20210.32000.32000.30500.31000.3100145,063
Aug. 05, 20210.32000.32000.31500.31500.3150160,820
Aug. 04, 20210.35000.35000.32500.32500.3250104,289
Aug. 03, 20210.37500.37500.33000.34000.3400144,867
Jul. 30, 20210.35000.36000.35000.36000.360027,471
Jul. 29, 20210.36000.36000.35000.35500.3550128,086
Jul. 28, 20210.35500.36000.35000.35000.350035,191
Jul. 27, 20210.35000.36000.35000.35000.3500116,946
Jul. 26, 20210.35500.36500.35000.36000.360059,351
Jul. 23, 20210.38000.38000.36000.36000.360044,716
Jul. 22, 20210.37500.37500.36000.36000.3600151,410
Jul. 21, 20210.36500.38500.36000.38500.3850196,752
Jul. 20, 20210.35500.36000.35000.36000.360053,536
Jul. 19, 20210.38000.38000.35500.36000.3600119,466
Jul. 16, 20210.38500.38500.37000.38000.3800124,328
Jul. 15, 20210.38000.39000.37000.39000.3900181,881
Jul. 14, 20210.38500.40000.38500.39000.390096,402
Jul. 13, 20210.37000.40000.36500.39000.3900373,157
Jul. 12, 20210.39000.39000.38000.38000.3800117,517
Jul. 09, 20210.39000.39000.38000.38500.385039,416
Jul. 08, 20210.39000.40000.38000.38500.3850182,538
Jul. 07, 20210.39000.40000.37000.38500.3850305,403
Jul. 06, 20210.39000.39000.37000.39000.3900140,478
Jul. 05, 20210.38000.38000.37000.38000.380048,783
Jul. 02, 20210.39000.39500.36500.38000.3800345,954
Jun. 30, 20210.36000.36500.35500.36500.3650162,305
Jun. 29, 20210.35500.35500.34000.34500.345083,110
Jun. 28, 20210.35000.35500.34000.35000.3500194,932
Jun. 25, 20210.33500.35000.33500.35000.3500163,066
Jun. 24, 20210.33000.33000.32500.33000.3300160,019
Jun. 23, 20210.34000.34000.32500.32500.3250163,627
Jun. 22, 20210.35000.35000.33000.33000.3300421,736
Jun. 21, 20210.35000.36000.34000.34500.3450247,743
Jun. 18, 20210.39500.39500.32000.35000.35001,062,358
Jun. 17, 20210.39500.40000.39000.39500.3950133,357
Jun. 16, 20210.39500.40500.39500.40000.4000107,304
Jun. 15, 20210.40000.41500.39500.39500.3950131,881
Jun. 14, 20210.41500.41500.40000.41000.4100159,593
Jun. 11, 20210.41500.42000.40000.40000.4000351,423
Jun. 10, 20210.41500.43500.41500.41500.4150106,611
Jun. 09, 20210.43000.43000.41500.41500.415043,201
Jun. 08, 20210.43000.43000.41000.43000.4300190,023
Jun. 07, 20210.42000.43000.40500.41500.4150246,177
Jun. 04, 20210.42000.42500.41500.42000.420091,969
Jun. 03, 20210.43500.43500.42000.42500.425047,157
Jun. 02, 20210.41500.44500.41500.44500.4450163,672
Jun. 01, 20210.42500.42500.41500.42000.4200203,345
May 31, 20210.43000.43000.42000.42500.425039,113
May 28, 20210.41500.42500.41500.42500.4250119,103
May 27, 20210.44000.44000.41500.42500.4250132,716
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...