Groupe Dynamite Inc (GRGD)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -6.10810810811 | 18.5 | 18.67 | 17.1 | 64154 | 17.76081264 | CS |
| 4 | 0.12 | 0.695652173913 | 17.25 | 18.67 | 14.77 | 61577 | 16.79908501 | CS |
| 12 | -2.43 | -12.2727272727 | 19.8 | 21.48 | 14.77 | 76466 | 19.23728167 | CS |
| 26 | -3.53 | -16.8899521531 | 20.9 | 21.48 | 14.77 | 87838 | 19.3258003 | CS |
| 52 | -3.53 | -16.8899521531 | 20.9 | 21.48 | 14.77 | 87838 | 19.3258003 | CS |
| 156 | -3.53 | -16.8899521531 | 20.9 | 21.48 | 14.77 | 87838 | 19.3258003 | CS |
| 260 | -3.53 | -16.8899521531 | 20.9 | 21.48 | 14.77 | 87838 | 19.3258003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 17.37 | -0.13 | -0.74 | 17.46 | 17.61 | 17.1 | 33578 |
| 1739486400 | 17.5 | -0.12 | -0.68 | 17.77 | 18.09 | 17.3 | 21859 |
| 1739400000 | 17.62 | -0.03 | -0.17 | 17.75 | 17.89 | 17.23 | 48937 |
| 1739313600 | 17.65 | 0.13 | 0.74 | 17.69 | 17.95 | 17.51 | 34395 |
| 1739227200 | 17.52 | -0.46 | -2.56 | 18.49 | 18.49 | 17.2 | 67062 |
| 1738968000 | 17.98 | 0.23 | 1.30 | 18.5 | 18.67 | 17.86 | 148516 |
| 1738881600 | 17.75 | 1.64 | 10.18 | 16.64 | 18.01 | 16.399999 | 198017 |
| 1738795200 | 16.11 | 1.05 | 6.97 | 16.329999 | 16.81 | 15.79 | 217987 |
| 1738708800 | 15.06 | -0.24 | -1.57 | 15.4 | 15.4 | 14.77 | 73021 |
| 1738622400 | 15.3 | -0.85 | -5.26 | 16.149999 | 16.149999 | 15.25 | 146495 |
| 1738363200 | 16.149999 | -0.7 | -4.15 | 16.75 | 16.77 | 16.1 | 70143 |
| 1738276800 | 16.85 | 0.07 | 0.42 | 16.8 | 17.05 | 16.7 | 17214 |
| 1738190400 | 16.78 | -0.22 | -1.29 | 17.01 | 17.01 | 16.7 | 19051 |
| 1738104000 | 17 | 0.27 | 1.61 | 16.75 | 17.22 | 16.75 | 13718 |
| 1738017600 | 16.73 | -0.46 | -2.68 | 17.41 | 17.41 | 16.45 | 20489 |
| 1737758400 | 17.19 | 0.41 | 2.44 | 17.25 | 17.46 | 16.85 | 13525 |
| 1737672000 | 16.78 | -0.21 | -1.24 | 16.85 | 17 | 16.649999 | 25294 |
| 1737585600 | 16.99 | -0.51 | -2.91 | 17.51 | 17.51 | 16.95 | 60909 |
| 1737499200 | 17.5 | -0.08 | -0.46 | 17.51 | 17.63 | 17.26 | 6551 |
| 1737412800 | 17.58 | -0.02 | -0.11 | 17.7 | 17.8 | 17.58 | 1961 |
| 1737153600 | 17.6 | 0.49 | 2.86 | 17.25 | 17.75 | 17.2 | 26394 |
| 1737067200 | 17.11 | -0.09 | -0.52 | 17.28 | 17.28 | 17.1 | 6645 |
| 1736980800 | 17.2 | 0.05 | 0.29 | 17.5 | 17.5 | 17.1 | 15263 |
| 1736894400 | 17.15 | 0.15 | 0.88 | 17.03 | 17.77 | 17.03 | 27920 |
| 1736808000 | 17 | -0.9 | -5.03 | 17.8 | 17.8 | 16.8 | 55388 |
| 1736548800 | 17.9 | -0.07 | -0.39 | 18.1 | 18.1 | 17.6 | 63317 |
| 1736462400 | 17.97 | 0.38 | 2.16 | 17.68 | 18.13 | 17.6 | 26251 |
| 1736376000 | 17.59 | -0.41 | -2.28 | 17.97 | 17.97 | 17.32 | 100928 |
| 1736289600 | 18 | -1.09 | -5.71 | 18.99 | 19.1 | 18 | 84072 |
| 1736203200 | 19.09 | -0.06 | -0.31 | 19.3 | 19.48 | 18.85 | 27235 |
| 1735944000 | 19.15 | -0.36 | -1.85 | 19.35 | 19.4 | 18.93 | 45113 |
| 1735857600 | 19.51 | 0.06 | 0.31 | 19.36 | 19.51 | 19.25 | 21863 |
| 1735684800 | 19.45 | 0.04 | 0.21 | 19.58 | 19.58 | 19.06 | 45698 |
| 1735598400 | 19.41 | -0.11 | -0.56 | 19.44 | 19.54 | 19.16 | 12300 |
| 1735339200 | 19.52 | -0.92 | -4.50 | 20.35 | 20.45 | 19.11 | 77441 |
| 1735069200 | 20.44 | -0.03 | -0.15 | 20.51 | 20.51 | 20.35 | 51933 |
| 1734993600 | 20.47 | -0.53 | -2.52 | 21.3 | 21.3 | 20.47 | 53849 |
| 1734734400 | 21 | 0 | 0.00 | 21.1 | 21.1 | 21 | 194203 |
| 1734648000 | 21 | -0.05 | -0.24 | 21.2 | 21.25 | 21 | 95115 |
| 1734561600 | 21.05 | 0.09 | 0.43 | 21.31 | 21.31 | 20.92 | 180953 |
| 1734475200 | 20.96 | 0.1 | 0.48 | 20.95 | 21.48 | 20.91 | 244915 |
| 1734388800 | 20.86 | -0.09 | -0.43 | 20.95 | 21.2 | 20.6 | 243939 |
| 1734129600 | 20.95 | 0 | 0.00 | 20.94 | 20.97 | 20.86 | 68147 |
| 1734043200 | 20.95 | 0.09 | 0.43 | 20.95 | 20.98 | 20.79 | 51263 |
| 1733956800 | 20.86 | 0.1 | 0.48 | 20.77 | 20.95 | 20.6 | 77745 |
| 1733870400 | 20.76 | 0 | 0.00 | 20.76 | 20.98 | 20.67 | 67841 |
| 1733784000 | 20.76 | 0.1 | 0.48 | 20.78 | 20.92 | 20.61 | 54272 |
| 1733524800 | 20.66 | 0.06 | 0.29 | 20.61 | 20.8 | 20.6 | 25519 |
| 1733438400 | 20.6 | -0.19 | -0.91 | 20.79 | 20.85 | 20.51 | 32425 |
| 1733352000 | 20.79 | 0.42 | 2.06 | 20.3 | 20.79 | 20.3 | 106929 |
| 1733265600 | 20.37 | 0.12 | 0.59 | 20.3 | 20.38 | 20.2 | 109222 |
| 1733179200 | 20.25 | 0 | 0.00 | 20.33 | 20.35 | 20.14 | 73623 |
| 1732920000 | 20.25 | -0.03 | -0.15 | 20.35 | 20.35 | 20.15 | 61211 |
| 1732833600 | 20.28 | -0.01 | -0.05 | 20.28 | 20.3 | 20.16 | 45402 |
| 1732747200 | 20.29 | 0.21 | 1.05 | 20.05 | 20.3 | 20.05 | 85717 |
| 1732660800 | 20.08 | -0.24 | -1.18 | 20.12 | 20.24 | 20 | 165587 |
| 1732574400 | 20.32 | -0.13 | -0.64 | 20.5 | 20.5 | 20 | 133130 |
| 1732315200 | 20.45 | 0.6 | 3.02 | 19.8 | 20.45 | 19.8 | 294664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
