Dynacor Group Inc (DNG)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 5.08806262231 | 5.11 | 5.43 | 5.03 | 38219 | 5.29496936 | CS |
| 4 | 0.17 | 3.26923076923 | 5.2 | 5.43 | 4.84 | 33462 | 5.10733398 | CS |
| 12 | 0.17 | 3.26923076923 | 5.2 | 5.75 | 4.75 | 33827 | 5.21647813 | CS |
| 26 | 1.33 | 32.9207920792 | 4.04 | 5.75 | 4.02 | 41647 | 5.13953975 | CS |
| 52 | 2.28 | 73.786407767 | 3.09 | 5.75 | 3.01 | 42527 | 4.44914932 | CS |
| 156 | 2.52 | 88.4210526316 | 2.85 | 5.75 | 2.5 | 30778 | 3.68304818 | CS |
| 260 | 3.51 | 188.709677419 | 1.86 | 5.75 | 0.99 | 36784 | 2.82623453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727300400 | 5.37 | -0.05 | -0.92 | 5.42 | 5.43 | 5.33 | 16925 |
| 1727214000 | 5.42 | 0.1 | 1.88 | 5.34 | 5.42 | 5.28 | 41424 |
| 1727127600 | 5.32 | 0.02 | 0.38 | 5.23 | 5.38 | 5.23 | 34446 |
| 1726868400 | 5.3 | 0.12 | 2.32 | 5.21 | 5.3 | 5.15 | 27362 |
| 1726782000 | 5.18 | -0.07 | -1.33 | 5.28 | 5.3 | 5.17 | 31827 |
| 1726695600 | 5.25 | 0.12 | 2.34 | 5.11 | 5.32 | 5.03 | 56038 |
| 1726609200 | 5.13 | -0.07 | -1.35 | 5.22 | 5.22 | 5.1 | 17668 |
| 1726522800 | 5.2 | 0.1 | 1.96 | 5.13 | 5.23 | 5.1 | 35806 |
| 1726263600 | 5.1 | -0.02 | -0.39 | 5.17 | 5.17 | 4.97 | 47971 |
| 1726177200 | 5.12 | 0.15 | 3.02 | 4.99 | 5.13 | 4.99 | 18248 |
| 1726090800 | 4.97 | -0.06 | -1.19 | 4.99 | 5.0599999 | 4.96 | 36224 |
| 1726004400 | 5.03 | 0.12 | 2.44 | 4.99 | 5.03 | 4.9 | 46483 |
| 1725918000 | 4.91 | 0 | 0.00 | 4.98 | 4.98 | 4.89 | 28321 |
| 1725658800 | 4.91 | 0.04 | 0.82 | 4.94 | 5.01 | 4.86 | 50297 |
| 1725572400 | 4.87 | -0.12 | -2.40 | 4.99 | 4.99 | 4.84 | 21144 |
| 1725486000 | 4.99 | 0.09 | 1.84 | 4.85 | 4.99 | 4.85 | 29114 |
| 1725399600 | 4.9 | -0.12 | -2.39 | 5.0199999 | 5.0199999 | 4.84 | 36610 |
| 1725054000 | 5.0199999 | -0.13 | -2.52 | 5.09 | 5.1 | 5.0199999 | 19533 |
| 1724967600 | 5.15 | 0.01 | 0.19 | 5.2699999 | 5.2699999 | 5.05 | 48959 |
| 1724881200 | 5.14 | -0.08 | -1.53 | 5.2 | 5.2 | 5.12 | 8294 |
| 1724794800 | 5.22 | -0.02 | -0.38 | 5.14 | 5.22 | 5.12 | 20510 |
| 1724708400 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1724449200 | 5.24 | 0.08 | 1.55 | 5.18 | 5.25 | 5.15 | 25284 |
| 1724362800 | 5.16 | -0.05 | -0.96 | 5.2 | 5.22 | 5.12 | 15461 |
| 1724276400 | 5.21 | 0.03 | 0.58 | 5.17 | 5.2699999 | 5.15 | 35940 |
| 1724190000 | 5.18 | -0.1 | -1.89 | 5.3099999 | 5.3099999 | 5.17 | 26990 |
| 1724103600 | 5.28 | -0.05 | -0.94 | 5.33 | 5.4 | 5.2699999 | 33748 |
| 1723844400 | 5.33 | 0.08 | 1.52 | 5.32 | 5.37 | 5.15 | 40357 |
| 1723758000 | 5.25 | 0.17 | 3.35 | 5.04 | 5.3 | 5.04 | 60258 |
| 1723671600 | 5.08 | 0 | 0.00 | 5.03 | 5.11 | 5 | 25844 |
| 1723585200 | 5.08 | -0.05 | -0.97 | 5.16 | 5.18 | 5.04 | 16405 |
| 1723498800 | 5.13 | 0.03 | 0.59 | 5.09 | 5.23 | 4.95 | 25451 |
| 1723239600 | 5.1 | 0.06 | 1.19 | 4.95 | 5.12 | 4.9 | 21466 |
| 1723153200 | 5.04 | 0.16 | 3.28 | 4.87 | 5.15 | 4.84 | 41669 |
| 1723066800 | 4.88 | -0.19 | -3.75 | 5.0599999 | 5.0599999 | 4.82 | 34198 |
| 1722980400 | 5.07 | -0.05 | -0.98 | 4.92 | 5.07 | 4.75 | 89137 |
| 1722634800 | 5.12 | -0.04 | -0.78 | 5.2 | 5.2 | 4.95 | 69790 |
| 1722548400 | 5.16 | -0.11 | -2.09 | 5.29 | 5.29 | 5.12 | 28743 |
| 1722462000 | 5.2699999 | 0.09 | 1.74 | 5.24 | 5.3099999 | 5.17 | 34654 |
| 1722375600 | 5.18 | 0.01 | 0.19 | 5.17 | 5.19 | 5.1 | 27578 |
| 1722289200 | 5.17 | 0.01 | 0.19 | 5.0599999 | 5.24 | 5.0599999 | 31661 |
| 1722030000 | 5.16 | -0.07 | -1.34 | 5.16 | 5.25 | 5.11 | 32757 |
| 1721943600 | 5.23 | 0.07 | 1.36 | 5.13 | 5.23 | 5.0199999 | 40770 |
| 1721857200 | 5.16 | -0.09 | -1.71 | 5.25 | 5.3 | 5.12 | 22248 |
| 1721770800 | 5.25 | -0.15 | -2.78 | 5.39 | 5.39 | 5.24 | 34608 |
| 1721684400 | 5.4 | 0.02 | 0.37 | 5.1 | 5.4 | 5.1 | 41407 |
| 1721425200 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1721338800 | 5.38 | -0.1 | -1.82 | 5.5199999 | 5.5199999 | 5.36 | 21128 |
| 1721252400 | 5.48 | -0.19 | -3.35 | 5.67 | 5.75 | 5.46 | 38343 |
| 1721166000 | 5.67 | 0.04 | 0.71 | 5.68 | 5.7 | 5.64 | 40854 |
| 1721079600 | 5.63 | 0.1 | 1.81 | 5.53 | 5.68 | 5.5199999 | 32363 |
| 1720820400 | 5.53 | 0.03 | 0.55 | 5.5199999 | 5.54 | 5.49 | 51455 |
| 1720734000 | 5.5 | 0.01 | 0.18 | 5.49 | 5.5 | 5.45 | 55367 |
| 1720647600 | 5.49 | 0.02 | 0.37 | 5.48 | 5.5 | 5.45 | 17773 |
| 1720561200 | 5.47 | 0.12 | 2.24 | 5.42 | 5.49 | 5.39 | 44397 |
| 1720474800 | 5.35 | -0.1 | -1.83 | 5.4 | 5.43 | 5.35 | 17668 |
| 1720215600 | 5.45 | 0.01 | 0.18 | 5.41 | 5.45 | 5.36 | 19241 |
| 1720129200 | 5.44 | 0.1 | 1.87 | 5.24 | 5.44 | 5.24 | 16488 |
| 1720042800 | 5.34 | 0.09 | 1.71 | 5.2 | 5.36 | 5.2 | 26507 |
| 1719956400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.17 | 37772 |
| 1719610800 | 5.25 | -0.05 | -0.94 | 5.29 | 5.29 | 5.16 | 21878 |
| 1719524400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.21 | 16050 |
| 1719438000 | 5.3 | 0 | 0.00 | 5.25 | 5.3099999 | 5.23 | 18516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
