Groupe Dynamite Inc. (TSX:GRGD)
Canada
· Delayed Price · Currency is CAD 78.29
+0.73 (0.94%)
At close: Dec 5, 2025
Groupe Dynamite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.56 | 80.37 | 77.31 | 78.29 | 78.29 | 0.94% | 148,892 |
| Dec 4, 2025 | 76.50 | 80.84 | 75.89 | 77.56 | 77.56 | 0.98% | 181,634 |
| Dec 3, 2025 | 76.87 | 78.58 | 73.13 | 76.81 | 76.81 | -1.27% | 133,496 |
| Dec 2, 2025 | 74.27 | 78.35 | 74.27 | 77.80 | 77.80 | 5.52% | 158,190 |
| Dec 1, 2025 | 73.60 | 75.30 | 72.05 | 73.73 | 73.73 | -0.36% | 100,355 |
| Nov 28, 2025 | 74.45 | 74.45 | 72.07 | 74.00 | 74.00 | -1.33% | 74,454 |
| Nov 27, 2025 | 73.60 | 75.71 | 73.60 | 75.00 | 75.00 | 1.64% | 32,047 |
| Nov 26, 2025 | 72.98 | 75.56 | 72.98 | 73.79 | 73.79 | 1.46% | 122,878 |
| Nov 25, 2025 | 66.59 | 73.70 | 66.42 | 72.73 | 72.73 | 7.11% | 179,426 |
| Nov 24, 2025 | 64.95 | 67.90 | 63.76 | 67.90 | 67.90 | 6.96% | 271,503 |
| Nov 21, 2025 | 63.16 | 64.73 | 63.16 | 63.48 | 63.48 | 1.60% | 119,681 |
| Nov 20, 2025 | 63.81 | 65.68 | 62.36 | 62.48 | 62.48 | -1.84% | 103,251 |
| Nov 19, 2025 | 62.89 | 64.32 | 62.62 | 63.65 | 63.65 | 1.31% | 99,522 |
| Nov 18, 2025 | 67.04 | 67.04 | 62.68 | 62.83 | 62.83 | -6.39% | 147,192 |
| Nov 17, 2025 | 62.00 | 67.18 | 61.99 | 67.12 | 67.12 | 6.35% | 116,713 |
| Nov 14, 2025 | 60.03 | 64.47 | 59.97 | 63.11 | 63.11 | 2.07% | 77,878 |
| Nov 13, 2025 | 64.14 | 64.14 | 60.54 | 61.83 | 61.83 | -4.57% | 177,177 |
| Nov 12, 2025 | 64.45 | 65.41 | 63.45 | 64.79 | 64.79 | 1.65% | 98,913 |
| Nov 11, 2025 | 65.19 | 65.65 | 63.72 | 63.74 | 63.74 | -1.68% | 79,153 |
| Nov 10, 2025 | 64.16 | 67.08 | 63.92 | 64.83 | 64.83 | 2.03% | 69,276 |
| Nov 7, 2025 | 63.75 | 64.08 | 62.33 | 63.54 | 63.54 | -1.55% | 76,058 |
| Nov 6, 2025 | 66.60 | 66.60 | 63.47 | 64.54 | 64.54 | -2.90% | 96,942 |
| Nov 5, 2025 | 64.73 | 67.50 | 63.50 | 66.47 | 66.47 | 2.03% | 145,446 |
| Nov 4, 2025 | 68.39 | 68.39 | 64.01 | 65.15 | 65.15 | -5.28% | 161,213 |
| Nov 3, 2025 | 66.30 | 68.87 | 65.02 | 68.78 | 68.78 | 0.98% | 190,851 |
| Oct 31, 2025 | 71.52 | 72.04 | 67.73 | 68.11 | 68.11 | -4.49% | 228,252 |
| Oct 30, 2025 | 76.17 | 76.47 | 71.24 | 71.31 | 71.31 | -6.69% | 298,021 |
| Oct 29, 2025 | 74.64 | 76.53 | 72.88 | 76.42 | 76.42 | 5.36% | 316,982 |
| Oct 28, 2025 | 70.68 | 72.65 | 70.25 | 72.53 | 72.53 | 3.44% | 163,952 |
| Oct 27, 2025 | 70.44 | 72.29 | 69.11 | 70.12 | 70.12 | -0.01% | 136,064 |
| Oct 24, 2025 | 71.24 | 71.34 | 68.01 | 70.13 | 70.13 | -1.56% | 289,014 |
| Oct 23, 2025 | 71.15 | 71.99 | 70.36 | 71.24 | 71.24 | 0.13% | 149,497 |
| Oct 22, 2025 | 68.58 | 71.39 | 68.58 | 71.15 | 71.15 | 3.27% | 120,928 |
| Oct 21, 2025 | 69.43 | 70.40 | 68.36 | 68.90 | 68.90 | -1.36% | 192,626 |
| Oct 20, 2025 | 68.04 | 70.26 | 66.82 | 69.85 | 69.85 | 3.28% | 294,676 |
| Oct 17, 2025 | 65.88 | 68.54 | 65.31 | 67.63 | 67.63 | 2.44% | 189,138 |
| Oct 16, 2025 | 64.57 | 67.12 | 64.57 | 66.02 | 66.02 | 2.28% | 252,573 |
| Oct 15, 2025 | 64.40 | 65.80 | 63.83 | 64.55 | 64.55 | 0.12% | 144,879 |
| Oct 14, 2025 | 63.38 | 65.26 | 61.97 | 64.47 | 64.47 | 1.98% | 343,533 |
| Oct 10, 2025 | 62.70 | 64.31 | 62.24 | 63.22 | 63.22 | 1.95% | 248,321 |
| Oct 9, 2025 | 63.09 | 63.76 | 61.72 | 62.01 | 62.01 | -2.52% | 190,657 |
| Oct 8, 2025 | 63.82 | 64.60 | 62.54 | 63.61 | 63.61 | -0.17% | 180,246 |
| Oct 7, 2025 | 63.79 | 64.30 | 62.01 | 63.72 | 63.72 | 0.16% | 162,134 |
| Oct 6, 2025 | 63.87 | 64.20 | 62.46 | 63.62 | 63.62 | 0.03% | 149,218 |
| Oct 3, 2025 | 62.80 | 63.60 | 61.86 | 63.60 | 63.60 | 1.34% | 128,658 |
| Oct 2, 2025 | 60.27 | 62.97 | 60.09 | 62.76 | 62.76 | 4.36% | 208,366 |
| Oct 1, 2025 | 59.31 | 60.82 | 58.51 | 60.14 | 60.14 | 0.70% | 138,826 |
| Sep 30, 2025 | 60.00 | 60.46 | 59.45 | 59.72 | 59.72 | -0.12% | 146,205 |
| Sep 29, 2025 | 59.94 | 61.50 | 59.09 | 59.79 | 59.79 | -0.25% | 135,724 |
| Sep 26, 2025 | 60.37 | 60.58 | 58.60 | 59.94 | 59.94 | 0.67% | 124,924 |
| Sep 25, 2025 | 58.50 | 60.60 | 58.02 | 59.54 | 59.54 | 1.10% | 272,108 |
| Sep 24, 2025 | 59.25 | 60.73 | 57.92 | 58.89 | 58.89 | -0.03% | 150,261 |
| Sep 23, 2025 | 58.01 | 59.51 | 57.88 | 58.91 | 58.91 | 1.52% | 198,598 |
| Sep 22, 2025 | 57.78 | 59.20 | 56.99 | 58.03 | 58.03 | 0.26% | 197,563 |
| Sep 19, 2025 | 57.56 | 59.07 | 56.79 | 57.88 | 57.88 | -0.99% | 151,745 |
| Sep 18, 2025 | 59.91 | 60.00 | 57.88 | 58.46 | 58.46 | -1.57% | 200,557 |
| Sep 17, 2025 | 57.87 | 60.00 | 57.86 | 59.39 | 59.39 | 3.63% | 539,902 |
| Sep 16, 2025 | 54.76 | 57.35 | 54.10 | 57.31 | 57.31 | 4.94% | 443,624 |
| Sep 15, 2025 | 53.43 | 54.76 | 51.90 | 54.61 | 54.61 | 4.90% | 285,484 |
| Sep 12, 2025 | 52.50 | 52.50 | 49.88 | 52.06 | 52.06 | 0.08% | 234,634 |
| Sep 11, 2025 | 49.20 | 52.30 | 48.37 | 52.02 | 52.02 | 9.26% | 431,360 |
| Sep 10, 2025 | 47.26 | 50.29 | 46.64 | 47.61 | 47.61 | 15.31% | 593,133 |
| Sep 9, 2025 | 40.44 | 41.34 | 39.20 | 41.29 | 41.29 | 3.22% | 184,103 |
| Sep 8, 2025 | 37.75 | 40.11 | 37.66 | 40.00 | 40.00 | 6.64% | 132,640 |
| Sep 5, 2025 | 37.85 | 38.10 | 37.04 | 37.51 | 37.51 | -0.95% | 180,972 |
| Sep 4, 2025 | 36.84 | 38.13 | 36.84 | 37.87 | 37.87 | 1.42% | 84,498 |
| Sep 3, 2025 | 35.59 | 37.51 | 35.59 | 37.34 | 37.34 | 4.59% | 66,229 |
| Sep 2, 2025 | 35.05 | 35.99 | 34.90 | 35.70 | 35.70 | 1.31% | 49,677 |
| Aug 29, 2025 | 35.58 | 36.04 | 35.03 | 35.24 | 35.24 | -1.62% | 114,707 |
| Aug 28, 2025 | 35.85 | 35.85 | 34.35 | 35.82 | 35.82 | 1.79% | 85,235 |
| Aug 27, 2025 | 35.26 | 36.71 | 34.76 | 35.19 | 35.19 | 0.66% | 72,881 |
| Aug 26, 2025 | 34.59 | 35.82 | 34.19 | 34.96 | 34.96 | 2.37% | 562,008 |
| Aug 25, 2025 | 35.46 | 35.46 | 34.05 | 34.15 | 34.15 | -3.34% | 117,152 |
| Aug 22, 2025 | 35.32 | 36.09 | 34.62 | 35.33 | 35.33 | 0.28% | 288,227 |
| Aug 21, 2025 | 36.35 | 36.41 | 34.86 | 35.23 | 35.23 | -4.42% | 166,637 |
| Aug 20, 2025 | 37.86 | 38.50 | 36.59 | 36.86 | 36.86 | -1.97% | 199,711 |
| Aug 19, 2025 | 38.50 | 38.95 | 37.37 | 37.60 | 37.60 | -1.57% | 135,597 |
| Aug 18, 2025 | 39.68 | 39.68 | 37.60 | 38.20 | 38.20 | -3.46% | 175,072 |
| Aug 15, 2025 | 39.65 | 40.00 | 38.19 | 39.57 | 39.57 | 0.36% | 452,787 |
| Aug 14, 2025 | 39.96 | 40.43 | 38.40 | 39.43 | 39.43 | -2.16% | 225,283 |
| Aug 13, 2025 | 39.73 | 40.50 | 39.45 | 40.30 | 40.30 | 1.66% | 204,312 |
| Aug 12, 2025 | 39.24 | 39.91 | 39.04 | 39.64 | 39.64 | 2.53% | 87,895 |
| Aug 11, 2025 | 37.62 | 39.15 | 37.58 | 38.66 | 38.66 | 2.46% | 182,320 |
| Aug 8, 2025 | 37.20 | 37.79 | 36.48 | 37.73 | 37.73 | 1.97% | 217,360 |
| Aug 7, 2025 | 36.75 | 37.42 | 36.07 | 37.00 | 37.00 | 1.84% | 152,252 |
| Aug 6, 2025 | 36.50 | 36.60 | 35.33 | 36.33 | 36.33 | -0.36% | 207,687 |
| Aug 5, 2025 | 34.36 | 36.69 | 34.25 | 36.46 | 36.46 | 7.36% | 309,278 |
| Aug 1, 2025 | 33.86 | 34.22 | 33.23 | 33.96 | 33.96 | 0.30% | 146,158 |
| Jul 31, 2025 | 33.34 | 34.31 | 32.77 | 33.86 | 33.86 | 1.90% | 174,114 |
| Jul 30, 2025 | 32.59 | 33.94 | 32.52 | 33.23 | 33.23 | 1.40% | 191,243 |
| Jul 29, 2025 | 31.99 | 33.51 | 31.02 | 32.77 | 32.77 | 3.18% | 266,933 |
| Jul 28, 2025 | 30.85 | 32.04 | 30.37 | 31.76 | 31.76 | 2.92% | 247,752 |
| Jul 25, 2025 | 30.11 | 31.27 | 30.11 | 30.86 | 30.86 | 1.21% | 167,059 |
| Jul 24, 2025 | 29.02 | 30.75 | 28.87 | 30.49 | 30.49 | 5.14% | 238,581 |
| Jul 23, 2025 | 29.80 | 29.80 | 28.94 | 29.00 | 29.00 | -2.36% | 126,139 |
| Jul 22, 2025 | 30.00 | 30.26 | 28.80 | 29.70 | 29.70 | -0.34% | 127,858 |
| Jul 21, 2025 | 29.38 | 29.98 | 29.25 | 29.80 | 29.80 | 1.43% | 52,919 |
| Jul 18, 2025 | 28.65 | 29.54 | 28.65 | 29.38 | 29.38 | 1.80% | 53,641 |
| Jul 17, 2025 | 28.75 | 29.11 | 28.75 | 28.86 | 28.86 | 0.70% | 73,293 |
| Jul 16, 2025 | 28.60 | 28.95 | 28.33 | 28.66 | 28.66 | 0.39% | 122,732 |