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 | -0.35 | -6.11888111888 | 5.72 | 5.89 | 5.3 | 46842 | 5.62597461 | CS |
| 4 | -0.36 | -6.28272251309 | 5.73 | 6.01 | 5.3 | 34245 | 5.72133333 | CS |
| 12 | 0.06 | 1.12994350282 | 5.31 | 6.01 | 4.84 | 33244 | 5.41215378 | CS |
| 26 | -0.18 | -3.24324324324 | 5.55 | 6.01 | 4.75 | 33613 | 5.36727051 | CS |
| 52 | 2.07 | 62.7272727273 | 3.3 | 6.01 | 3.24 | 42545 | 4.70805641 | CS |
| 156 | 2.25 | 72.1153846154 | 3.12 | 6.01 | 2.5 | 31327 | 3.80207979 | CS |
| 260 | 3.84 | 250.980392157 | 1.53 | 6.01 | 0.99 | 36794 | 2.92304237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731451200 | 5.37 | -0.1 | -1.83 | 5.41 | 5.42 | 5.35 | 25039 |
| 1731364800 | 5.47 | -0.2 | -3.53 | 5.65 | 5.66 | 5.3 | 91695 |
| 1731105600 | 5.67 | -0.13 | -2.24 | 5.8 | 5.85 | 5.63 | 59583 |
| 1731019200 | 5.8 | 0.02 | 0.35 | 5.75 | 5.83 | 5.65 | 24281 |
| 1730932800 | 5.78 | 0.08 | 1.40 | 5.63 | 5.8 | 5.62 | 38896 |
| 1730846400 | 5.7 | -0.05 | -0.87 | 5.72 | 5.89 | 5.7 | 19756 |
| 1730760000 | 5.75 | -0.11 | -1.88 | 5.86 | 6.01 | 5.75 | 37465 |
| 1730497200 | 5.86 | 0.11 | 1.91 | 5.76 | 5.95 | 5.74 | 41586 |
| 1730410800 | 5.75 | 0.09 | 1.59 | 5.61 | 5.87 | 5.61 | 82736 |
| 1730324400 | 5.66 | -0.04 | -0.70 | 5.68 | 5.7 | 5.62 | 12256 |
| 1730238000 | 5.7 | 0.02 | 0.35 | 5.7 | 5.7 | 5.6 | 23112 |
| 1730151600 | 5.68 | 0.01 | 0.18 | 5.65 | 5.68 | 5.61 | 31770 |
| 1729892400 | 5.67 | -0.04 | -0.70 | 5.69 | 5.73 | 5.67 | 26885 |
| 1729806000 | 5.71 | -0.07 | -1.21 | 5.74 | 5.7699999 | 5.67 | 24271 |
| 1729719600 | 5.78 | -0.06 | -1.03 | 5.84 | 5.84 | 5.69 | 18501 |
| 1729633200 | 5.84 | -0.05 | -0.85 | 5.87 | 5.89 | 5.8099999 | 12509 |
| 1729546800 | 5.89 | 0.09 | 1.55 | 5.86 | 5.89 | 5.82 | 12207 |
| 1729287600 | 5.8 | -0.09 | -1.53 | 5.92 | 5.92 | 5.76 | 34191 |
| 1729201200 | 5.89 | 0.06 | 1.03 | 5.83 | 5.92 | 5.82 | 24040 |
| 1729114800 | 5.83 | 0.05 | 0.87 | 5.8 | 5.89 | 5.8 | 38077 |
| 1729028400 | 5.78 | 0.05 | 0.87 | 5.73 | 5.8 | 5.7 | 31090 |
| 1728682800 | 5.73 | -0.02 | -0.35 | 5.75 | 5.87 | 5.73 | 36435 |
| 1728596400 | 5.75 | 0.27 | 4.93 | 5.59 | 5.75 | 5.59 | 55462 |
| 1728510000 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1728423600 | 5.48 | 0.14 | 2.62 | 5.36 | 5.48 | 5.32 | 83792 |
| 1728337200 | 5.34 | 0.16 | 3.09 | 5.15 | 5.36 | 5.15 | 63299 |
| 1728078000 | 5.18 | -0.07 | -1.33 | 5.2 | 5.28 | 5.18 | 14392 |
| 1727991600 | 5.25 | 0 | 0.00 | 5.25 | 5.29 | 5.22 | 12253 |
| 1727905200 | 5.25 | 0.15 | 2.94 | 5.21 | 5.32 | 5.19 | 30443 |
| 1727818800 | 5.1 | -0.02 | -0.39 | 5.16 | 5.22 | 5.1 | 16803 |
| 1727730000 | 5.12 | -0.01 | -0.19 | 5.18 | 5.22 | 5.09 | 15331 |
| 1727473200 | 5.13 | -0.24 | -4.47 | 5.37 | 5.37 | 5.0599999 | 27929 |
| 1727386800 | 5.37 | 0 | 0.00 | 5.37 | 5.4 | 5.17 | 38150 |
| 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 | 1.22 | 4.99 | 5.0599999 | 4.96 | 36224 |
| 1726004400 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 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 | 0.08 | 1.56 | 5.14 | 5.22 | 5.12 | 20510 |
| 1724708400 | 5.14 | -0.1 | -1.91 | 5.24 | 5.24 | 5.13 | 13608 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
