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 | -0.19 | -3.53817504655 | 5.37 | 5.47 | 5.1 | 79614 | 5.25192809 | CS |
| 4 | -0.37 | -6.66666666667 | 5.55 | 5.67 | 5.1 | 72997 | 5.3852556 | CS |
| 12 | -0.49 | -8.64197530864 | 5.67 | 6.25 | 5.1 | 81361 | 5.57785169 | CS |
| 26 | -0.16 | -2.99625468165 | 5.34 | 6.25 | 5.06 | 57943 | 5.62229369 | CS |
| 52 | 1.14 | 28.2178217822 | 4.04 | 6.25 | 4.02 | 49796 | 5.41946707 | CS |
| 156 | 1.78 | 52.3529411765 | 3.4 | 6.25 | 2.5 | 36157 | 4.26641114 | CS |
| 260 | 4.03 | 350.434782609 | 1.15 | 6.25 | 1.13 | 37665 | 3.41109029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742852400 | 5.18 | -0.03 | -0.58 | 5.24 | 5.28 | 5.17 | 57227 |
| 1742593200 | 5.21 | -0.05 | -0.95 | 5.2699999 | 5.2699999 | 5.14 | 55890 |
| 1742506800 | 5.26 | 0.07 | 1.35 | 5.18 | 5.29 | 5.1 | 84197 |
| 1742420400 | 5.19 | -0.04 | -0.76 | 5.25 | 5.26 | 5.16 | 70646 |
| 1742334000 | 5.23 | -0.09 | -1.69 | 5.35 | 5.37 | 5.21 | 74595 |
| 1742247600 | 5.32 | -0.05 | -0.93 | 5.37 | 5.47 | 5.3099999 | 112740 |
| 1741988400 | 5.37 | 0.06 | 1.13 | 5.33 | 5.4 | 5.33 | 44747 |
| 1741902000 | 5.3099999 | 0.01 | 0.19 | 5.28 | 5.4 | 5.2699999 | 67654 |
| 1741815600 | 5.3 | -0.06 | -1.12 | 5.4 | 5.4 | 5.2699999 | 32914 |
| 1741729200 | 5.36 | 0.21 | 4.08 | 5.22 | 5.37 | 5.22 | 51808 |
| 1741642800 | 5.15 | -0.27 | -4.98 | 5.37 | 5.37 | 5.14 | 100102 |
| 1741387200 | 5.42 | 0.03 | 0.56 | 5.4 | 5.5 | 5.3099999 | 95376 |
| 1741300800 | 5.39 | -0.09 | -1.64 | 5.48 | 5.5199999 | 5.37 | 95477 |
| 1741214400 | 5.48 | 0.04 | 0.74 | 5.39 | 5.5 | 5.38 | 40175 |
| 1741128000 | 5.44 | -0.14 | -2.51 | 5.61 | 5.61 | 5.3 | 143544 |
| 1741041600 | 5.58 | 0.05 | 0.90 | 5.6 | 5.62 | 5.51 | 77486 |
| 1740782400 | 5.53 | -0.01 | -0.18 | 5.5 | 5.53 | 5.43 | 60821 |
| 1740696000 | 5.54 | -0.06 | -1.07 | 5.5199999 | 5.58 | 5.51 | 35999 |
| 1740609600 | 5.6 | 0.06 | 1.08 | 5.48 | 5.67 | 5.48 | 57741 |
| 1740523200 | 5.54 | -0.06 | -1.07 | 5.55 | 5.61 | 5.48 | 78681 |
| 1740436800 | 5.6 | 0.08 | 1.45 | 5.55 | 5.64 | 5.5 | 79355 |
| 1740177600 | 5.5199999 | -0.16 | -2.82 | 5.71 | 5.71 | 5.47 | 95903 |
| 1740091200 | 5.68 | 0.01 | 0.18 | 5.7 | 5.7 | 5.59 | 43942 |
| 1740004800 | 5.67 | -0.08 | -1.39 | 5.8 | 5.8 | 5.61 | 75735 |
| 1739918400 | 5.75 | 0.18 | 3.23 | 5.68 | 5.8099999 | 5.68 | 118554 |
| 1739572800 | 5.57 | 0.01 | 0.18 | 5.5599999 | 5.63 | 5.5 | 107681 |
| 1739486400 | 5.5599999 | 0.15 | 2.77 | 5.41 | 5.5599999 | 5.4 | 88442 |
| 1739400000 | 5.41 | -0.01 | -0.18 | 5.45 | 5.5599999 | 5.38 | 108134 |
| 1739313600 | 5.42 | -0.13 | -2.34 | 5.59 | 5.59 | 5.42 | 153835 |
| 1739227200 | 5.55 | 0.11 | 2.02 | 5.45 | 5.59 | 5.45 | 174656 |
| 1738968000 | 5.44 | 0.01 | 0.18 | 5.45 | 5.49 | 5.4 | 74103 |
| 1738881600 | 5.43 | -0.07 | -1.27 | 5.5199999 | 5.5199999 | 5.32 | 155151 |
| 1738795200 | 5.5 | -0.05 | -0.90 | 5.6 | 5.6 | 5.44 | 346946 |
| 1738708800 | 5.55 | -0.03 | -0.54 | 5.58 | 5.59 | 5.53 | 106790 |
| 1738622400 | 5.58 | -0.04 | -0.71 | 5.61 | 5.61 | 5.51 | 121630 |
| 1738363200 | 5.62 | -0.51 | -8.32 | 5.69 | 5.85 | 5.5599999 | 623282 |
| 1738276800 | 6.13 | 0.02 | 0.33 | 6.15 | 6.19 | 6.09 | 100163 |
| 1738190400 | 6.11 | 0.01 | 0.16 | 6.15 | 6.16 | 6.04 | 21008 |
| 1738104000 | 6.1 | 0.1 | 1.67 | 6 | 6.12 | 5.96 | 12696 |
| 1738017600 | 6 | -0.12 | -1.96 | 6.12 | 6.12 | 5.93 | 35532 |
| 1737758400 | 6.12 | 0.01 | 0.16 | 6.12 | 6.16 | 6.11 | 20857 |
| 1737672000 | 6.11 | -0.11 | -1.77 | 6.2 | 6.2 | 6.11 | 33165 |
| 1737585600 | 6.22 | 0.05 | 0.81 | 6.16 | 6.25 | 6.15 | 39587 |
| 1737499200 | 6.17 | 0.04 | 0.65 | 6.15 | 6.24 | 6.15 | 30625 |
| 1737412800 | 6.13 | 0.07 | 1.16 | 6.0199999 | 6.13 | 5.96 | 40595 |
| 1737153600 | 6.0599999 | -0.13 | -2.10 | 6.18 | 6.18 | 6.01 | 19501 |
| 1737067200 | 6.19 | 0.2 | 3.34 | 5.99 | 6.19 | 5.96 | 36803 |
| 1736980800 | 5.99 | -0.03 | -0.50 | 6 | 6.08 | 5.97 | 23923 |
| 1736894400 | 6.0199999 | 0.22 | 3.79 | 5.75 | 6.04 | 5.75 | 84060 |
| 1736808000 | 5.8 | -0.09 | -1.53 | 5.82 | 5.82 | 5.7699999 | 30623 |
| 1736548800 | 5.89 | -0.09 | -1.51 | 5.97 | 5.98 | 5.89 | 20619 |
| 1736462400 | 5.98 | 0.02 | 0.34 | 5.96 | 6 | 5.87 | 14450 |
| 1736376000 | 5.96 | 0.09 | 1.53 | 5.91 | 5.97 | 5.76 | 54831 |
| 1736289600 | 5.87 | 0.12 | 2.09 | 5.85 | 5.91 | 5.8 | 14935 |
| 1736203200 | 5.75 | -0.07 | -1.20 | 5.87 | 5.87 | 5.74 | 26396 |
| 1735944000 | 5.82 | 0.03 | 0.52 | 5.78 | 5.85 | 5.78 | 59399 |
| 1735857600 | 5.79 | 0.04 | 0.70 | 5.75 | 5.85 | 5.75 | 43212 |
| 1735684800 | 5.75 | 0.13 | 2.31 | 5.61 | 5.8 | 5.6 | 18897 |
| 1735598400 | 5.62 | -0.07 | -1.23 | 5.67 | 5.67 | 5.58 | 82330 |
| 1735339200 | 5.69 | 0.08 | 1.43 | 5.65 | 5.73 | 5.5599999 | 89900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
