Dynacor Group Inc. (TSX:DNG)
Canada
· Delayed Price · Currency is CAD 6.09
-0.08 (-1.24%)
Mar 9, 2026, 4:00 PM EST
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.18 | 6.18 | 5.93 | 6.01 | - | -2.75% | 71,701 |
| Mar 6, 2026 | 6.22 | 6.28 | 6.13 | 6.18 | 6.17 | -1.90% | 50,831 |
| Mar 5, 2026 | 6.40 | 6.50 | 6.22 | 6.30 | 6.29 | -1.25% | 45,904 |
| Mar 4, 2026 | 6.41 | 6.50 | 6.37 | 6.38 | 6.37 | -0.93% | 26,238 |
| Mar 3, 2026 | 6.67 | 6.67 | 6.35 | 6.44 | 6.43 | -3.45% | 68,991 |
| Mar 2, 2026 | 6.78 | 6.79 | 6.52 | 6.67 | 6.66 | -1.04% | 65,795 |
| Feb 27, 2026 | 6.75 | 6.75 | 6.60 | 6.74 | 6.73 | - | 82,352 |
| Feb 26, 2026 | 6.54 | 6.74 | 6.50 | 6.74 | 6.73 | 3.06% | 54,149 |
| Feb 25, 2026 | 6.62 | 6.62 | 6.35 | 6.54 | 6.53 | 0.77% | 25,082 |
| Feb 24, 2026 | 6.39 | 6.51 | 6.32 | 6.49 | 6.48 | 1.41% | 28,949 |
| Feb 23, 2026 | 6.58 | 6.65 | 6.30 | 6.40 | 6.39 | -1.99% | 45,730 |
| Feb 20, 2026 | 6.50 | 6.56 | 6.44 | 6.53 | 6.52 | 0.46% | 51,953 |
| Feb 19, 2026 | 6.33 | 6.50 | 6.25 | 6.50 | 6.49 | 2.52% | 87,727 |
| Feb 18, 2026 | 6.24 | 6.37 | 6.16 | 6.34 | 6.33 | 3.93% | 30,036 |
| Feb 17, 2026 | 6.06 | 6.17 | 5.98 | 6.10 | 6.09 | -1.45% | 72,141 |
| Feb 13, 2026 | 6.01 | 6.19 | 6.01 | 6.19 | 6.18 | 4.03% | 45,102 |
| Feb 12, 2026 | 6.29 | 6.29 | 5.91 | 5.95 | 5.94 | -4.95% | 102,358 |
| Feb 11, 2026 | 6.21 | 6.30 | 6.19 | 6.26 | 6.25 | 0.48% | 27,382 |
| Feb 10, 2026 | 6.30 | 6.30 | 6.15 | 6.23 | 6.22 | -1.11% | 40,964 |
| Feb 9, 2026 | 6.12 | 6.30 | 6.08 | 6.30 | 6.29 | 4.30% | 35,402 |
| Feb 6, 2026 | 5.97 | 6.08 | 5.95 | 6.04 | 6.01 | 2.37% | 56,976 |
| Feb 5, 2026 | 6.05 | 6.12 | 5.86 | 5.90 | 5.87 | -5.30% | 83,656 |
| Feb 4, 2026 | 6.35 | 6.37 | 6.14 | 6.23 | 6.20 | -0.95% | 77,123 |
| Feb 3, 2026 | 6.29 | 6.35 | 6.13 | 6.29 | 6.26 | 4.49% | 108,627 |
| Feb 2, 2026 | 5.95 | 6.07 | 5.82 | 6.02 | 5.99 | -1.31% | 108,423 |
| Jan 30, 2026 | 6.29 | 6.29 | 6.02 | 6.10 | 6.07 | -7.44% | 146,726 |
| Jan 29, 2026 | 6.77 | 6.77 | 6.49 | 6.59 | 6.56 | -2.95% | 66,318 |
| Jan 28, 2026 | 6.65 | 6.79 | 6.44 | 6.79 | 6.76 | 3.51% | 77,887 |
| Jan 27, 2026 | 6.50 | 6.58 | 6.32 | 6.56 | 6.53 | 0.61% | 52,970 |
| Jan 26, 2026 | 6.57 | 6.75 | 6.49 | 6.52 | 6.49 | -0.31% | 133,651 |
| Jan 23, 2026 | 6.61 | 6.68 | 6.47 | 6.54 | 6.51 | -1.65% | 114,657 |
| Jan 22, 2026 | 6.78 | 6.90 | 6.65 | 6.65 | 6.62 | -2.21% | 96,845 |
| Jan 21, 2026 | 6.80 | 6.90 | 6.72 | 6.80 | 6.77 | -0.44% | 100,987 |
| Jan 20, 2026 | 6.85 | 7.08 | 6.80 | 6.83 | 6.80 | -2.15% | 114,487 |
| Jan 19, 2026 | 6.24 | 7.07 | 6.24 | 6.98 | 6.95 | 15.37% | 345,089 |
| Jan 16, 2026 | 6.25 | 6.30 | 6.00 | 6.05 | 6.02 | -2.89% | 63,625 |
| Jan 15, 2026 | 6.25 | 6.26 | 6.15 | 6.23 | 6.20 | -0.16% | 51,828 |
| Jan 14, 2026 | 6.45 | 6.50 | 6.21 | 6.24 | 6.21 | -3.26% | 101,583 |
| Jan 13, 2026 | 6.35 | 6.46 | 6.32 | 6.45 | 6.42 | 2.06% | 179,641 |
| Jan 12, 2026 | 6.19 | 6.34 | 6.19 | 6.32 | 6.29 | 2.76% | 123,041 |
| Jan 9, 2026 | 6.05 | 6.17 | 5.99 | 6.15 | 6.11 | 1.82% | 84,033 |
| Jan 8, 2026 | 5.88 | 6.04 | 5.86 | 6.04 | 6.00 | 2.20% | 137,664 |
| Jan 7, 2026 | 5.76 | 5.95 | 5.74 | 5.91 | 5.87 | 0.68% | 61,246 |
| Jan 6, 2026 | 5.76 | 5.89 | 5.70 | 5.87 | 5.83 | 2.98% | 93,334 |
| Jan 5, 2026 | 5.70 | 5.77 | 5.68 | 5.70 | 5.66 | 1.79% | 65,906 |
| Jan 2, 2026 | 5.89 | 5.89 | 5.55 | 5.60 | 5.56 | -4.60% | 49,250 |
| Dec 31, 2025 | 5.84 | 5.92 | 5.78 | 5.87 | 5.83 | 1.38% | 107,734 |
| Dec 30, 2025 | 5.69 | 5.82 | 5.69 | 5.79 | 5.75 | 1.94% | 56,700 |
| Dec 29, 2025 | 5.60 | 5.69 | 5.54 | 5.68 | 5.64 | 1.25% | 93,635 |
| Dec 24, 2025 | 5.78 | 5.78 | 5.60 | 5.61 | 5.57 | -2.43% | 73,777 |
| Dec 23, 2025 | 5.68 | 5.80 | 5.66 | 5.75 | 5.71 | 1.95% | 106,524 |
| Dec 22, 2025 | 5.54 | 5.67 | 5.54 | 5.64 | 5.60 | 3.11% | 112,023 |
| Dec 19, 2025 | 5.32 | 5.55 | 5.32 | 5.47 | 5.43 | 2.63% | 114,222 |
| Dec 18, 2025 | 5.30 | 5.35 | 5.25 | 5.33 | 5.30 | 1.14% | 46,288 |
| Dec 17, 2025 | 5.20 | 5.35 | 5.20 | 5.27 | 5.24 | 1.54% | 89,446 |
| Dec 16, 2025 | 5.08 | 5.22 | 5.07 | 5.19 | 5.16 | 2.37% | 69,869 |
| Dec 15, 2025 | 5.08 | 5.09 | 5.02 | 5.07 | 5.04 | 0.40% | 32,654 |
| Dec 12, 2025 | 5.14 | 5.23 | 5.02 | 5.05 | 5.02 | -1.17% | 109,827 |
| Dec 11, 2025 | 4.97 | 5.11 | 4.96 | 5.11 | 5.08 | 3.23% | 111,902 |
| Dec 10, 2025 | 4.84 | 4.98 | 4.84 | 4.95 | 4.92 | 2.27% | 96,377 |
| Dec 9, 2025 | 4.68 | 4.86 | 4.68 | 4.84 | 4.81 | 2.98% | 235,739 |
| Dec 8, 2025 | 4.64 | 4.72 | 4.61 | 4.70 | 4.66 | 1.95% | 103,984 |
| Dec 5, 2025 | 4.68 | 4.68 | 4.60 | 4.61 | 4.57 | 0.44% | 34,776 |
| Dec 4, 2025 | 4.71 | 4.71 | 4.59 | 4.59 | 4.55 | -1.50% | 89,575 |
| Dec 3, 2025 | 4.59 | 4.74 | 4.54 | 4.66 | 4.62 | 1.97% | 213,168 |
| Dec 2, 2025 | 4.60 | 4.60 | 4.52 | 4.57 | 4.53 | - | 46,014 |
| Dec 1, 2025 | 4.44 | 4.60 | 4.41 | 4.57 | 4.53 | 3.63% | 157,624 |
| Nov 28, 2025 | 4.38 | 4.45 | 4.32 | 4.41 | 4.37 | 2.08% | 189,379 |
| Nov 27, 2025 | 4.27 | 4.37 | 4.24 | 4.32 | 4.28 | 0.93% | 67,634 |
| Nov 26, 2025 | 4.55 | 4.55 | 4.27 | 4.28 | 4.24 | -5.93% | 326,424 |
| Nov 25, 2025 | 4.58 | 4.58 | 4.54 | 4.55 | 4.51 | - | 14,821 |
| Nov 24, 2025 | 4.54 | 4.57 | 4.49 | 4.55 | 4.51 | 2.71% | 44,274 |
| Nov 21, 2025 | 4.47 | 4.47 | 4.40 | 4.43 | 4.39 | -0.45% | 154,816 |
| Nov 20, 2025 | 4.60 | 4.62 | 4.45 | 4.45 | 4.41 | -3.47% | 125,972 |
| Nov 19, 2025 | 4.68 | 4.75 | 4.58 | 4.61 | 4.57 | -1.91% | 92,271 |
| Nov 18, 2025 | 4.55 | 4.75 | 4.52 | 4.70 | 4.66 | 3.07% | 108,284 |
| Nov 17, 2025 | 4.74 | 4.74 | 4.54 | 4.56 | 4.52 | -0.44% | 64,555 |
| Nov 14, 2025 | 4.56 | 4.62 | 4.51 | 4.58 | 4.54 | -0.87% | 33,808 |
| Nov 13, 2025 | 4.85 | 4.85 | 4.59 | 4.62 | 4.58 | -2.12% | 66,977 |
| Nov 12, 2025 | 4.75 | 4.90 | 4.72 | 4.72 | 4.68 | -1.26% | 58,585 |
| Nov 11, 2025 | 4.70 | 4.82 | 4.69 | 4.78 | 4.74 | 3.02% | 149,668 |
| Nov 10, 2025 | 4.63 | 4.76 | 4.63 | 4.64 | 4.60 | 2.65% | 174,599 |
| Nov 7, 2025 | 4.50 | 4.56 | 4.43 | 4.52 | 4.46 | 1.35% | 68,850 |
| Nov 6, 2025 | 4.57 | 4.57 | 4.43 | 4.46 | 4.41 | -1.11% | 50,502 |
| Nov 5, 2025 | 4.49 | 4.55 | 4.49 | 4.51 | 4.45 | 2.04% | 109,910 |
| Nov 4, 2025 | 4.58 | 4.60 | 4.42 | 4.42 | 4.37 | -3.28% | 168,923 |
| Nov 3, 2025 | 4.51 | 4.72 | 4.51 | 4.57 | 4.51 | 0.66% | 176,773 |
| Oct 31, 2025 | 4.36 | 4.62 | 4.35 | 4.54 | 4.48 | 5.34% | 212,121 |
| Oct 30, 2025 | 4.27 | 4.35 | 4.24 | 4.31 | 4.26 | 2.62% | 50,754 |
| Oct 29, 2025 | 4.34 | 4.40 | 4.20 | 4.20 | 4.15 | -1.41% | 136,534 |
| Oct 28, 2025 | 4.23 | 4.30 | 4.23 | 4.26 | 4.21 | 0.24% | 71,513 |
| Oct 27, 2025 | 4.39 | 4.39 | 4.25 | 4.25 | 4.20 | -2.97% | 76,791 |
| Oct 24, 2025 | 4.33 | 4.45 | 4.33 | 4.38 | 4.33 | - | 61,969 |
| Oct 23, 2025 | 4.37 | 4.47 | 4.25 | 4.38 | 4.33 | 1.39% | 141,427 |
| Oct 22, 2025 | 4.27 | 4.33 | 4.25 | 4.32 | 4.27 | 1.17% | 62,566 |
| Oct 21, 2025 | 4.44 | 4.44 | 4.22 | 4.27 | 4.22 | -3.61% | 168,202 |
| Oct 20, 2025 | 4.49 | 4.49 | 4.41 | 4.43 | 4.38 | 0.68% | 58,337 |
| Oct 17, 2025 | 4.60 | 4.65 | 4.36 | 4.40 | 4.35 | -3.93% | 155,362 |
| Oct 16, 2025 | 4.69 | 4.69 | 4.55 | 4.58 | 4.52 | -1.08% | 94,415 |
| Oct 15, 2025 | 4.60 | 4.66 | 4.60 | 4.63 | 4.57 | 3.12% | 84,031 |