Dynacor Group Inc. (TSX:DNG)
Canada
· Delayed Price · Currency is CAD 5.78
-0.03 (-0.52%)
Apr 29, 2026, 9:37 AM EST
Dynacor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.80 | 5.94 | 5.78 | 5.81 | 5.81 | -2.19% | 45,679 |
| Apr 27, 2026 | 6.13 | 6.13 | 5.86 | 5.94 | 5.94 | -2.94% | 145,604 |
| Apr 24, 2026 | 6.20 | 6.26 | 6.10 | 6.12 | 6.12 | -1.92% | 47,552 |
| Apr 23, 2026 | 6.45 | 6.45 | 6.14 | 6.24 | 6.24 | -2.50% | 99,645 |
| Apr 22, 2026 | 6.24 | 6.44 | 6.24 | 6.40 | 6.40 | 2.56% | 52,166 |
| Apr 21, 2026 | 6.37 | 6.44 | 6.23 | 6.24 | 6.24 | -1.89% | 83,211 |
| Apr 20, 2026 | 6.30 | 6.38 | 6.20 | 6.36 | 6.36 | 1.27% | 70,402 |
| Apr 17, 2026 | 6.19 | 6.35 | 6.19 | 6.28 | 6.28 | 2.11% | 52,780 |
| Apr 16, 2026 | 6.15 | 6.30 | 6.11 | 6.15 | 6.15 | 1.32% | 49,926 |
| Apr 15, 2026 | 6.14 | 6.17 | 6.00 | 6.07 | 6.07 | -0.98% | 44,438 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.11 | 6.13 | 6.13 | -0.97% | 36,730 |
| Apr 13, 2026 | 6.07 | 6.27 | 6.06 | 6.19 | 6.19 | 2.48% | 124,967 |
| Apr 10, 2026 | 6.19 | 6.23 | 6.00 | 6.04 | 6.04 | -2.27% | 81,815 |
| Apr 9, 2026 | 5.97 | 6.18 | 5.86 | 6.18 | 6.18 | 3.87% | 296,952 |
| Apr 8, 2026 | 6.10 | 6.10 | 5.89 | 5.95 | 5.94 | 0.85% | 102,436 |
| Apr 7, 2026 | 6.05 | 6.05 | 5.78 | 5.90 | 5.89 | -2.64% | 94,792 |
| Apr 6, 2026 | 5.97 | 6.13 | 5.95 | 6.06 | 6.05 | 1.00% | 108,790 |
| Apr 2, 2026 | 5.85 | 6.03 | 5.80 | 6.00 | 5.99 | 1.01% | 69,405 |
| Apr 1, 2026 | 5.91 | 6.08 | 5.85 | 5.94 | 5.93 | 1.37% | 94,515 |
| Mar 31, 2026 | 5.69 | 6.00 | 5.69 | 5.86 | 5.85 | 3.17% | 70,713 |
| Mar 30, 2026 | 5.71 | 5.75 | 5.62 | 5.68 | 5.67 | 0.89% | 50,720 |
| Mar 27, 2026 | 5.84 | 5.84 | 5.53 | 5.63 | 5.62 | -1.75% | 111,236 |
| Mar 26, 2026 | 5.41 | 6.10 | 5.37 | 5.73 | 5.72 | 6.90% | 228,036 |
| Mar 25, 2026 | 5.39 | 5.44 | 5.29 | 5.36 | 5.35 | 0.94% | 92,563 |
| Mar 24, 2026 | 5.12 | 5.33 | 5.00 | 5.31 | 5.30 | 3.91% | 158,678 |
| Mar 23, 2026 | 5.10 | 5.25 | 5.03 | 5.11 | 5.10 | 1.19% | 127,138 |
| Mar 20, 2026 | 5.10 | 5.11 | 4.91 | 5.05 | 5.04 | -0.20% | 151,812 |
| Mar 19, 2026 | 5.30 | 5.30 | 5.01 | 5.06 | 5.05 | -7.33% | 147,219 |
| Mar 18, 2026 | 5.54 | 5.62 | 5.40 | 5.46 | 5.45 | -2.67% | 167,512 |
| Mar 17, 2026 | 5.65 | 5.74 | 5.57 | 5.61 | 5.60 | -0.71% | 63,556 |
| Mar 16, 2026 | 5.60 | 5.79 | 5.53 | 5.65 | 5.64 | 1.25% | 83,474 |
| Mar 13, 2026 | 5.93 | 5.99 | 5.54 | 5.58 | 5.57 | -6.53% | 177,930 |
| Mar 12, 2026 | 6.07 | 6.15 | 5.95 | 5.97 | 5.96 | -4.17% | 43,964 |
| Mar 11, 2026 | 6.11 | 6.26 | 6.00 | 6.23 | 6.22 | 1.96% | 46,688 |
| Mar 10, 2026 | 6.09 | 6.18 | 6.06 | 6.11 | 6.10 | 0.33% | 40,849 |
| Mar 9, 2026 | 6.18 | 6.18 | 5.93 | 6.09 | 6.08 | -1.46% | 85,969 |
| Mar 6, 2026 | 6.22 | 6.28 | 6.13 | 6.18 | 6.15 | -1.90% | 50,831 |
| Mar 5, 2026 | 6.40 | 6.50 | 6.22 | 6.30 | 6.27 | -1.25% | 45,904 |
| Mar 4, 2026 | 6.41 | 6.50 | 6.37 | 6.38 | 6.35 | -0.93% | 26,238 |
| Mar 3, 2026 | 6.67 | 6.67 | 6.35 | 6.44 | 6.41 | -3.45% | 68,991 |
| Mar 2, 2026 | 6.78 | 6.79 | 6.52 | 6.67 | 6.64 | -1.04% | 65,795 |
| Feb 27, 2026 | 6.75 | 6.75 | 6.60 | 6.74 | 6.71 | - | 82,352 |
| Feb 26, 2026 | 6.54 | 6.74 | 6.50 | 6.74 | 6.71 | 3.06% | 54,149 |
| Feb 25, 2026 | 6.62 | 6.62 | 6.35 | 6.54 | 6.51 | 0.77% | 25,082 |
| Feb 24, 2026 | 6.39 | 6.51 | 6.32 | 6.49 | 6.46 | 1.41% | 28,949 |
| Feb 23, 2026 | 6.58 | 6.65 | 6.30 | 6.40 | 6.37 | -1.99% | 45,730 |
| Feb 20, 2026 | 6.50 | 6.56 | 6.44 | 6.53 | 6.50 | 0.46% | 51,953 |
| Feb 19, 2026 | 6.33 | 6.50 | 6.25 | 6.50 | 6.47 | 2.52% | 87,727 |
| Feb 18, 2026 | 6.24 | 6.37 | 6.16 | 6.34 | 6.31 | 3.93% | 30,036 |
| Feb 17, 2026 | 6.06 | 6.17 | 5.98 | 6.10 | 6.07 | -1.45% | 72,141 |
| Feb 13, 2026 | 6.01 | 6.19 | 6.01 | 6.19 | 6.16 | 4.03% | 45,102 |
| Feb 12, 2026 | 6.29 | 6.29 | 5.91 | 5.95 | 5.92 | -4.95% | 102,358 |
| Feb 11, 2026 | 6.21 | 6.30 | 6.19 | 6.26 | 6.23 | 0.48% | 27,382 |
| Feb 10, 2026 | 6.30 | 6.30 | 6.15 | 6.23 | 6.20 | -1.11% | 40,964 |
| Feb 9, 2026 | 6.12 | 6.30 | 6.08 | 6.30 | 6.27 | 4.30% | 35,402 |
| Feb 6, 2026 | 5.97 | 6.08 | 5.95 | 6.04 | 6.00 | 2.37% | 56,976 |
| Feb 5, 2026 | 6.05 | 6.12 | 5.86 | 5.90 | 5.86 | -5.30% | 83,656 |
| Feb 4, 2026 | 6.35 | 6.37 | 6.14 | 6.23 | 6.19 | -0.95% | 77,123 |
| Feb 3, 2026 | 6.29 | 6.35 | 6.13 | 6.29 | 6.25 | 4.49% | 108,627 |
| Feb 2, 2026 | 5.95 | 6.07 | 5.82 | 6.02 | 5.98 | -1.31% | 108,423 |
| Jan 30, 2026 | 6.29 | 6.29 | 6.02 | 6.10 | 6.06 | -7.44% | 146,726 |
| Jan 29, 2026 | 6.77 | 6.77 | 6.49 | 6.59 | 6.55 | -2.95% | 66,318 |
| Jan 28, 2026 | 6.65 | 6.79 | 6.44 | 6.79 | 6.75 | 3.51% | 77,887 |
| Jan 27, 2026 | 6.50 | 6.58 | 6.32 | 6.56 | 6.52 | 0.61% | 52,970 |
| Jan 26, 2026 | 6.57 | 6.75 | 6.49 | 6.52 | 6.48 | -0.31% | 133,651 |
| Jan 23, 2026 | 6.61 | 6.68 | 6.47 | 6.54 | 6.50 | -1.65% | 114,657 |
| Jan 22, 2026 | 6.78 | 6.90 | 6.65 | 6.65 | 6.61 | -2.21% | 96,845 |
| Jan 21, 2026 | 6.80 | 6.90 | 6.72 | 6.80 | 6.76 | -0.44% | 100,987 |
| Jan 20, 2026 | 6.85 | 7.08 | 6.80 | 6.83 | 6.78 | -2.15% | 114,487 |
| Jan 19, 2026 | 6.24 | 7.07 | 6.24 | 6.98 | 6.93 | 15.37% | 345,089 |
| Jan 16, 2026 | 6.25 | 6.30 | 6.00 | 6.05 | 6.01 | -2.89% | 63,625 |
| Jan 15, 2026 | 6.25 | 6.26 | 6.15 | 6.23 | 6.19 | -0.16% | 51,828 |
| Jan 14, 2026 | 6.45 | 6.50 | 6.21 | 6.24 | 6.20 | -3.26% | 101,583 |
| Jan 13, 2026 | 6.35 | 6.46 | 6.32 | 6.45 | 6.41 | 2.06% | 179,641 |
| Jan 12, 2026 | 6.19 | 6.34 | 6.19 | 6.32 | 6.28 | 2.76% | 123,041 |
| Jan 9, 2026 | 6.05 | 6.17 | 5.99 | 6.15 | 6.10 | 1.82% | 84,033 |
| Jan 8, 2026 | 5.88 | 6.04 | 5.86 | 6.04 | 5.99 | 2.20% | 137,664 |
| Jan 7, 2026 | 5.76 | 5.95 | 5.74 | 5.91 | 5.86 | 0.68% | 61,246 |
| Jan 6, 2026 | 5.76 | 5.89 | 5.70 | 5.87 | 5.82 | 2.98% | 93,334 |
| Jan 5, 2026 | 5.70 | 5.77 | 5.68 | 5.70 | 5.65 | 1.79% | 65,906 |
| Jan 2, 2026 | 5.89 | 5.89 | 5.55 | 5.60 | 5.55 | -4.60% | 49,250 |
| Dec 31, 2025 | 5.84 | 5.92 | 5.78 | 5.87 | 5.82 | 1.38% | 107,734 |
| Dec 30, 2025 | 5.69 | 5.82 | 5.69 | 5.79 | 5.74 | 1.94% | 56,700 |
| Dec 29, 2025 | 5.60 | 5.69 | 5.54 | 5.68 | 5.63 | 1.25% | 93,635 |
| Dec 24, 2025 | 5.78 | 5.78 | 5.60 | 5.61 | 5.56 | -2.43% | 73,777 |
| Dec 23, 2025 | 5.68 | 5.80 | 5.66 | 5.75 | 5.70 | 1.95% | 106,524 |
| Dec 22, 2025 | 5.54 | 5.67 | 5.54 | 5.64 | 5.59 | 3.11% | 112,023 |
| Dec 19, 2025 | 5.32 | 5.55 | 5.32 | 5.47 | 5.42 | 2.63% | 114,222 |
| Dec 18, 2025 | 5.30 | 5.35 | 5.25 | 5.33 | 5.28 | 1.14% | 46,288 |
| Dec 17, 2025 | 5.20 | 5.35 | 5.20 | 5.27 | 5.22 | 1.54% | 89,446 |
| Dec 16, 2025 | 5.08 | 5.22 | 5.07 | 5.19 | 5.14 | 2.37% | 69,869 |
| Dec 15, 2025 | 5.08 | 5.09 | 5.02 | 5.07 | 5.03 | 0.40% | 32,654 |
| Dec 12, 2025 | 5.14 | 5.23 | 5.02 | 5.05 | 5.01 | -1.17% | 109,827 |
| Dec 11, 2025 | 4.97 | 5.11 | 4.96 | 5.11 | 5.07 | 3.23% | 111,902 |
| Dec 10, 2025 | 4.84 | 4.98 | 4.84 | 4.95 | 4.91 | 2.27% | 96,377 |
| Dec 9, 2025 | 4.68 | 4.86 | 4.68 | 4.84 | 4.80 | 2.98% | 235,739 |
| Dec 8, 2025 | 4.64 | 4.72 | 4.61 | 4.70 | 4.65 | 1.95% | 103,984 |
| Dec 5, 2025 | 4.68 | 4.68 | 4.60 | 4.61 | 4.56 | 0.44% | 34,776 |
| Dec 4, 2025 | 4.71 | 4.71 | 4.59 | 4.59 | 4.54 | -1.50% | 89,575 |
| Dec 3, 2025 | 4.59 | 4.74 | 4.54 | 4.66 | 4.61 | 1.97% | 213,168 |