Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dynacor Group Inc
(TSX:
DNG
)
5.370
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 26, 2024
5.370
5.400
5.170
5.370
38,150
+0.00(+0.00%)
Sep 25, 2024
5.420
5.430
5.330
5.370
16,925
-0.05(-0.92%)
Sep 24, 2024
5.340
5.420
5.280
5.420
41,424
+0.10(+1.88%)
Sep 23, 2024
5.230
5.380
5.230
5.320
34,446
+0.02(+0.38%)
Sep 20, 2024
5.210
5.300
5.150
5.300
27,362
+0.12(+2.32%)
Sep 19, 2024
5.280
5.310
5.170
5.180
31,827
-0.07(-1.33%)
Sep 18, 2024
5.110
5.320
5.030
5.250
56,038
+0.12(+2.34%)
Sep 17, 2024
5.220
5.220
5.100
5.130
17,668
-0.07(-1.35%)
Sep 16, 2024
5.130
5.230
5.100
5.200
35,806
+0.10(+1.96%)
Sep 13, 2024
5.170
5.170
4.970
5.100
47,971
-0.02(-0.39%)
Sep 12, 2024
4.990
5.130
4.990
5.120
18,248
+0.15(+3.02%)
Sep 11, 2024
4.990
5.070
4.960
4.970
36,224
-0.06(-1.19%)
Sep 10, 2024
4.990
5.030
4.900
5.030
46,483
+0.12(+2.44%)
Sep 09, 2024
4.980
4.980
4.890
4.910
28,321
+0.00(+0.00%)
Sep 06, 2024
4.940
5.010
4.860
4.910
50,297
+0.04(+0.82%)
Sep 05, 2024
4.990
4.990
4.840
4.870
21,144
-0.12(-2.40%)
Sep 04, 2024
4.850
4.990
4.850
4.990
29,114
+0.09(+1.84%)
Sep 03, 2024
5.020
5.020
4.840
4.900
36,610
-0.12(-2.39%)
Aug 30, 2024
5.020
0
-0.13(-2.52%)
Aug 29, 2024
5.270
5.270
5.050
5.150
48,959
+0.01(+0.19%)
Aug 28, 2024
5.200
5.200
5.120
5.140
8,294
-0.08(-1.53%)
Aug 27, 2024
5.140
5.220
5.120
5.220
20,510
+0.08(+1.56%)
Aug 26, 2024
5.240
5.240
5.130
5.140
13,608
-0.10(-1.91%)
Aug 23, 2024
5.180
5.250
5.150
5.240
25,284
+0.08(+1.55%)
Aug 22, 2024
5.200
5.220
5.120
5.160
15,461
-0.05(-0.96%)
Aug 21, 2024
5.170
5.270
5.140
5.210
35,940
+0.03(+0.58%)
Aug 20, 2024
5.310
5.310
5.170
5.180
26,990
-0.10(-1.89%)
Aug 19, 2024
5.330
5.400
5.270
5.280
33,748
-0.05(-0.94%)
Aug 16, 2024
5.320
5.370
5.150
5.330
40,357
+0.08(+1.52%)
Aug 15, 2024
5.040
5.300
5.040
5.250
60,258
+0.17(+3.35%)
Aug 14, 2024
5.030
5.110
5.000
5.080
25,844
+0.00(+0.00%)
Aug 13, 2024
5.160
5.180
5.040
5.080
16,405
-0.05(-0.97%)
Aug 12, 2024
5.090
5.230
4.950
5.130
25,451
+0.03(+0.59%)
Aug 09, 2024
4.950
5.120
4.900
5.100
21,466
+0.06(+1.19%)
Aug 08, 2024
4.870
5.150
4.840
5.040
41,669
+0.16(+3.28%)
Aug 07, 2024
5.060
5.060
4.820
4.880
34,198
-0.19(-3.75%)
Aug 06, 2024
4.920
5.070
4.750
5.070
89,137
-0.05(-0.98%)
Aug 02, 2024
5.120
0
-0.04(-0.78%)
Aug 01, 2024
5.290
5.290
5.120
5.160
28,743
-0.11(-2.09%)
Jul 31, 2024
5.240
5.310
5.160
5.270
34,654
+0.09(+1.74%)
Jul 30, 2024
5.170
5.190
5.100
5.180
27,578
+0.01(+0.19%)
Jul 29, 2024
5.060
5.240
5.060
5.170
31,661
+0.01(+0.19%)
Jul 26, 2024
5.160
5.250
5.090
5.160
32,757
-0.07(-1.34%)
Jul 25, 2024
5.130
5.230
5.020
5.230
40,770
+0.07(+1.36%)
Jul 24, 2024
5.250
5.300
5.120
5.160
22,248
-0.09(-1.71%)
Jul 23, 2024
5.390
5.390
5.240
5.250
34,608
-0.15(-2.78%)
Jul 22, 2024
5.100
5.400
5.100
5.400
41,407
+0.29(+5.68%)
Jul 19, 2024
5.350
5.360
5.090
5.110
48,618
-0.27(-5.02%)
Jul 18, 2024
5.520
5.520
5.360
5.380
21,128
-0.10(-1.82%)
Jul 17, 2024
5.670
5.750
5.460
5.480
38,343
-0.19(-3.35%)
Jul 16, 2024
5.680
5.700
5.640
5.670
40,854
+0.04(+0.71%)
Jul 15, 2024
5.530
5.680
5.520
5.630
32,363
+0.10(+1.81%)
Jul 12, 2024
5.520
5.540
5.490
5.530
51,455
+0.03(+0.55%)
Jul 11, 2024
5.490
5.500
5.450
5.500
55,367
+0.01(+0.18%)
Jul 10, 2024
5.480
5.500
5.450
5.490
17,773
+0.02(+0.37%)
Jul 09, 2024
5.420
5.490
5.390
5.470
44,397
+0.12(+2.24%)
Jul 08, 2024
5.400
5.430
5.350
5.350
17,668
-0.10(-1.83%)
Jul 05, 2024
5.410
5.450
5.360
5.450
19,241
+0.01(+0.18%)
Jul 04, 2024
5.240
5.440
5.240
5.440
16,488
+0.10(+1.87%)
Jul 03, 2024
5.200
5.360
5.200
5.340
26,507
+0.09(+1.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.