Skip to main content
dynaCERT Inc. (TSX:DYA)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
0.00 (0.00%)
At close: Mar 5, 2026

dynaCERT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.100.100.100.10--36,834
Mar 4, 20260.100.100.100.100.10-93,902
Mar 3, 20260.100.100.100.100.10-68,058
Mar 2, 20260.110.110.100.100.10-4.76%84,556
Feb 27, 20260.100.110.100.110.115.00%91,565
Feb 26, 20260.100.100.100.100.10-74,816
Feb 25, 20260.110.110.100.100.10-34,779
Feb 24, 20260.110.110.100.100.10-4.76%104,006
Feb 23, 20260.100.110.100.110.115.00%285,315
Feb 20, 20260.100.100.090.100.10-49,120
Feb 19, 20260.090.100.090.100.1011.11%260,421
Feb 18, 20260.090.100.090.090.09-5.26%234,072
Feb 17, 20260.100.100.090.100.1018.75%435,554
Feb 13, 20260.090.090.080.080.08-125,824
Feb 12, 20260.080.080.080.080.08-11.11%507,367
Feb 11, 20260.090.090.090.090.095.88%556,646
Feb 10, 20260.090.090.090.090.09-5.56%29,284
Feb 9, 20260.090.090.090.090.09-143,235
Feb 6, 20260.090.090.090.090.09-13,062
Feb 5, 20260.100.100.090.090.09-259,214
Feb 4, 20260.090.090.090.090.09-34,616
Feb 3, 20260.090.090.090.090.09-190,768
Feb 2, 20260.090.100.090.090.09-176,672
Jan 30, 20260.090.100.090.090.09-16,137
Jan 29, 20260.090.100.090.090.09-5.26%43,160
Jan 28, 20260.100.100.090.100.10-90,065
Jan 27, 20260.090.100.090.100.105.56%37,000
Jan 26, 20260.090.100.090.090.09-48,298
Jan 23, 20260.090.090.090.090.09-45,922
Jan 22, 20260.090.090.090.090.09-113,145
Jan 21, 20260.100.100.090.090.09-5.26%15,031
Jan 20, 20260.090.100.090.100.10-39,395
Jan 19, 20260.100.100.090.100.10-155,756
Jan 16, 20260.100.100.100.100.105.56%11,639
Jan 15, 20260.100.100.090.090.09-37,303
Jan 14, 20260.100.100.090.090.09-5.26%172,336
Jan 13, 20260.090.100.090.100.105.56%161,857
Jan 12, 20260.100.100.090.090.09-54,659
Jan 9, 20260.100.100.090.090.09-371,124
Jan 8, 20260.100.100.090.090.09-5.26%59,081
Jan 7, 20260.090.100.090.100.10-157,227
Jan 6, 20260.100.100.090.100.10-149,003
Jan 5, 20260.100.100.090.100.10-127,127
Jan 2, 20260.100.100.100.100.105.56%193,885
Dec 31, 20250.090.100.090.090.09-115,892
Dec 30, 20250.100.100.090.090.095.88%228,545
Dec 29, 20250.090.090.090.090.09-5.56%288,684
Dec 24, 20250.090.090.080.090.095.88%204,080
Dec 23, 20250.080.090.080.090.09-69,143
Dec 22, 20250.080.090.080.090.096.25%241,185
Dec 19, 20250.090.090.080.080.08-5.88%43,155
Dec 18, 20250.090.090.080.090.09-309,505
Dec 17, 20250.090.090.090.090.09-5.56%81,887
Dec 16, 20250.090.090.090.090.09-189,321
Dec 15, 20250.100.100.090.090.09-5.26%69,150
Dec 12, 20250.090.100.090.100.105.56%49,243
Dec 11, 20250.100.100.090.090.09-61,888
Dec 10, 20250.090.100.090.090.09-180,548
Dec 9, 20250.100.100.090.090.09-31,083
Dec 8, 20250.100.100.090.090.09-5.26%34,679
Dec 5, 20250.090.100.090.100.10-12,474
Dec 4, 20250.100.100.100.100.10-10,206
Dec 3, 20250.090.100.090.100.105.56%26,243
Dec 2, 20250.090.090.090.090.09-72,196
Dec 1, 20250.100.100.090.090.09-2,051,599
Nov 28, 20250.100.100.090.090.09-5.26%179,811
Nov 27, 20250.100.100.100.100.10-108,504
Nov 26, 20250.100.100.090.100.10-5.00%44,118
Nov 25, 20250.100.100.100.100.10-35,825
Nov 24, 20250.100.100.100.100.105.26%32,261
Nov 21, 20250.100.100.100.100.10-66,600
Nov 20, 20250.100.100.080.100.10-380,858
Nov 19, 20250.100.100.100.100.10-5.00%190,966
Nov 18, 20250.110.110.100.100.10-9.09%223,578
Nov 17, 20250.120.120.100.110.11-4.35%399,529
Nov 14, 20250.110.120.110.120.12-16,770
Nov 13, 20250.120.120.120.120.12-4.17%64,259
Nov 12, 20250.130.130.120.120.124.35%28,009
Nov 11, 20250.120.120.120.120.12-4.17%65,062
Nov 10, 20250.120.120.120.120.124.35%26,502
Nov 7, 20250.120.120.120.120.12-4.17%88,166
Nov 6, 20250.130.130.120.120.12-7.69%513,604
Nov 5, 20250.130.130.130.130.134.00%10,520
Nov 4, 20250.130.130.130.130.13-3.85%5,001
Nov 3, 20250.140.140.130.130.13-3.70%77,722
Oct 31, 20250.130.140.130.140.143.85%8,000
Oct 30, 20250.140.140.130.130.13-59,546
Oct 29, 20250.140.140.130.130.13-3.70%62,000
Oct 28, 20250.140.140.140.140.14-30,843
Oct 27, 20250.140.140.140.140.14-39,299
Oct 24, 20250.140.140.140.140.14-2,065
Oct 23, 20250.140.140.140.140.14-344,325
Oct 22, 20250.140.140.130.140.143.85%28,000
Oct 21, 20250.140.140.130.130.13-3.70%569,063
Oct 20, 20250.140.140.140.140.14-3.57%77,115
Oct 17, 20250.140.140.140.140.14-94,571
Oct 16, 20250.140.140.140.140.14-3.45%141,726
Oct 15, 20250.140.150.140.150.15-179,317
Oct 14, 20250.130.150.130.150.1516.00%1,772,128
Oct 10, 20250.130.130.130.130.13-3.85%906,243