Dynacor Group Inc (DNG)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.952380952381 | 5.25 | 5.3 | 5.02 | 31003 | 5.18401119 | CS |
| 4 | 0 | 0 | 5.2 | 5.75 | 5.02 | 32243 | 5.39759623 | CS |
| 12 | -0.49 | -8.61159929701 | 5.69 | 5.75 | 4.87 | 32020 | 5.39226112 | CS |
| 26 | 1.2 | 30 | 4 | 5.75 | 3.92 | 48862 | 4.74394311 | CS |
| 52 | 2.15 | 70.4918032787 | 3.05 | 5.75 | 3 | 40653 | 4.25029171 | CS |
| 156 | 2.55 | 96.2264150943 | 2.65 | 5.75 | 2.5 | 30499 | 3.55780769 | CS |
| 260 | 3.36 | 182.608695652 | 1.84 | 5.75 | 0.99 | 36788 | 2.73470876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719351600 | 5.3 | 0.08 | 1.53 | 5.33 | 5.35 | 5.25 | 24792 |
| 1719265200 | 5.22 | 0.21 | 4.19 | 4.87 | 5.29 | 4.87 | 39407 |
| 1719006000 | 5.01 | -0.32 | -6.00 | 5.33 | 5.33 | 4.96 | 51896 |
| 1718919600 | 5.33 | -0.02 | -0.37 | 5.35 | 5.39 | 5.33 | 33775 |
| 1718833200 | 5.35 | -0.08 | -1.47 | 5.46 | 5.46 | 5.3099999 | 33087 |
| 1718746800 | 5.43 | 0 | 0.00 | 5.46 | 5.5 | 5.4 | 49731 |
| 1718660400 | 5.43 | 0.02 | 0.37 | 5.41 | 5.46 | 5.4 | 26731 |
| 1718401200 | 5.41 | -0.01 | -0.18 | 5.42 | 5.44 | 5.4 | 24897 |
| 1718314800 | 5.42 | -0.07 | -1.28 | 5.46 | 5.47 | 5.4 | 89441 |
| 1718228400 | 5.49 | 0.04 | 0.73 | 5.5 | 5.5 | 5.43 | 10836 |
| 1718142000 | 5.45 | -0.09 | -1.62 | 5.46 | 5.48 | 5.4 | 18430 |
| 1718055600 | 5.54 | 0.14 | 2.59 | 5.42 | 5.5599999 | 5.42 | 38799 |
| 1717796400 | 5.4 | -0.13 | -2.35 | 5.47 | 5.47 | 5.36 | 30201 |
| 1717710000 | 5.53 | 0.28 | 5.33 | 5.28 | 5.53 | 5.25 | 40637 |
| 1717623600 | 5.25 | -0.09 | -1.69 | 5.3 | 5.32 | 5.25 | 7648 |
| 1717537200 | 5.34 | 0.08 | 1.52 | 5.35 | 5.39 | 5.2 | 38251 |
| 1717450800 | 5.26 | -0.08 | -1.50 | 5.37 | 5.37 | 5.26 | 28746 |
| 1717191600 | 5.34 | -0.09 | -1.66 | 5.39 | 5.45 | 5.3 | 71029 |
| 1717105200 | 5.43 | -0.17 | -3.04 | 5.6 | 5.6 | 5.4 | 43912 |
| 1717018800 | 5.6 | 0.1 | 1.82 | 5.5 | 5.63 | 5.49 | 41928 |
| 1716932400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.43 | 37682 |
| 1716846000 | 5.5 | 0.1 | 1.85 | 5.46 | 5.5 | 5.4 | 29390 |
| 1716586800 | 5.4 | 0.13 | 2.47 | 5.2699999 | 5.41 | 5.2699999 | 9642 |
| 1716500400 | 5.2699999 | -0.2 | -3.66 | 5.48 | 5.48 | 5.2699999 | 26670 |
| 1716414000 | 5.47 | -0.03 | -0.55 | 5.5 | 5.5 | 5.4 | 15254 |
| 1716327600 | 5.5 | 0.18 | 3.38 | 5.49 | 5.5 | 5.28 | 46739 |
| 1715982000 | 5.32 | -0.04 | -0.75 | 5.36 | 5.37 | 5.3099999 | 26540 |
| 1715895600 | 5.36 | -0.06 | -1.11 | 5.48 | 5.48 | 5.33 | 15542 |
| 1715809200 | 5.42 | 0 | 0.00 | 5.41 | 5.42 | 5.09 | 53431 |
| 1715722800 | 5.42 | -0.05 | -0.91 | 5.47 | 5.5 | 5.42 | 16820 |
| 1715636400 | 5.47 | -0.11 | -1.97 | 5.55 | 5.55 | 5.44 | 22699 |
| 1715377200 | 5.58 | 0 | 0.00 | 5.6 | 5.61 | 5.55 | 17087 |
| 1715290800 | 5.58 | 0.09 | 1.64 | 5.47 | 5.61 | 5.47 | 14014 |
| 1715204400 | 5.49 | -0.2 | -3.51 | 5.69 | 5.69 | 5.45 | 42623 |
| 1715118000 | 5.69 | 0.16 | 2.89 | 5.53 | 5.7 | 5.53 | 67087 |
| 1715031600 | 5.53 | 0.24 | 4.54 | 5.34 | 5.59 | 5.33 | 54140 |
| 1714772400 | 5.29 | 0.05 | 0.95 | 5.25 | 5.3 | 5.18 | 21937 |
| 1714686000 | 5.24 | 0 | 0.00 | 5.29 | 5.29 | 5.2 | 31842 |
| 1714599600 | 5.24 | 0.02 | 0.38 | 5.22 | 5.29 | 5.19 | 44928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
