Skip to main content
dynaCERT Inc. (TSX:DYA)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
0.00 (0.00%)
Apr 29, 2026, 10:12 AM EST

dynaCERT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.160.160.160.16--10,607
Apr 28, 20260.170.170.150.160.16-8.82%1,532,159
Apr 27, 20260.170.170.160.170.176.25%756,710
Apr 24, 20260.160.160.160.160.1610.34%1,203,464
Apr 23, 20260.140.150.140.150.157.41%500,833
Apr 22, 20260.130.140.120.140.1412.50%470,675
Apr 21, 20260.120.120.120.120.12-51,147
Apr 20, 20260.110.120.110.120.124.35%376,444
Apr 17, 20260.120.120.110.120.12-195,106
Apr 16, 20260.110.120.110.120.12-126,458
Apr 15, 20260.120.120.110.120.12-92,830
Apr 14, 20260.110.120.110.120.12-99,266
Apr 13, 20260.120.120.110.120.12-34,782
Apr 10, 20260.120.120.120.120.12-22,026
Apr 9, 20260.120.120.120.120.12-15,706
Apr 8, 20260.110.120.110.120.124.55%102,862
Apr 7, 20260.120.120.110.110.11-4.35%32,831
Apr 6, 20260.110.120.110.120.124.55%154,581
Apr 2, 20260.110.110.110.110.11-79,673
Apr 1, 20260.100.110.100.110.114.76%48,633
Mar 31, 20260.110.110.100.110.115.00%52,003
Mar 30, 20260.110.110.100.100.10-4.76%131,178
Mar 27, 20260.110.110.100.110.11-4.55%44,436
Mar 26, 20260.110.110.110.110.114.76%5,716
Mar 25, 20260.110.110.110.110.11-4.55%12,977
Mar 24, 20260.100.110.100.110.114.76%82,270
Mar 23, 20260.100.110.100.110.11-4.55%40,491
Mar 20, 20260.110.110.110.110.1110.00%90,434
Mar 19, 20260.110.110.100.100.10-4.76%11,056
Mar 18, 20260.110.110.100.110.11-4.55%55,857
Mar 17, 20260.110.110.100.110.11-139,250
Mar 16, 20260.110.110.110.110.114.76%76,009
Mar 13, 20260.100.110.100.110.11-4.55%517,012
Mar 12, 20260.110.110.110.110.11-55,131
Mar 11, 20260.110.120.110.110.11-4.35%51,200
Mar 10, 20260.120.120.120.120.12-113,786
Mar 9, 20260.110.120.110.120.129.52%708,942
Mar 6, 20260.100.110.100.110.115.00%34,347
Mar 5, 20260.100.100.100.100.10-49,334
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