Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	90.99	91.03	85.38	86.68	86.68	-4.89%	195,411
Mar 4, 2026	83.45	91.22	83.42	91.14	91.14	9.11%	131,193
Mar 3, 2026	83.75	84.69	80.25	83.53	83.53	-2.02%	211,972
Mar 2, 2026	84.66	87.60	83.75	85.25	85.25	-3.97%	255,877
Feb 27, 2026	95.84	95.84	86.15	88.77	88.77	-8.17%	347,433
Feb 26, 2026	92.20	97.32	91.50	96.67	96.67	4.67%	171,482
Feb 25, 2026	87.81	92.75	87.81	92.36	92.36	5.04%	201,309
Feb 24, 2026	84.56	88.00	84.56	87.93	87.93	2.26%	135,701
Feb 23, 2026	89.54	90.90	84.52	85.99	85.99	-4.26%	259,132
Feb 20, 2026	85.97	91.44	84.99	89.82	89.82	4.86%	531,789
Feb 19, 2026	83.25	86.14	83.11	85.66	85.66	3.24%	149,136
Feb 18, 2026	79.99	84.06	79.99	82.97	82.97	3.12%	126,384
Feb 17, 2026	80.01	80.49	78.04	80.46	80.46	1.76%	83,123
Feb 13, 2026	76.75	80.24	76.75	79.07	79.07	2.78%	100,222
Feb 12, 2026	77.04	77.21	75.08	76.93	76.93	0.56%	94,945
Feb 11, 2026	74.89	77.27	74.36	76.50	76.50	2.79%	99,644
Feb 10, 2026	73.19	74.53	72.67	74.42	74.42	1.96%	137,770
Feb 9, 2026	74.44	74.45	72.50	72.99	72.99	0.16%	102,101
Feb 6, 2026	73.09	74.50	72.09	72.87	72.87	0.89%	94,254
Feb 5, 2026	73.17	73.17	70.22	72.23	72.23	-0.99%	143,670
Feb 4, 2026	73.95	74.33	72.28	72.95	72.95	-0.87%	141,123
Feb 3, 2026	72.38	73.95	70.81	73.59	73.59	2.02%	100,610
Feb 2, 2026	70.41	73.58	70.41	72.13	72.13	1.76%	174,666
Jan 30, 2026	68.68	71.17	68.66	70.88	70.88	1.33%	104,754
Jan 29, 2026	69.95	70.25	68.48	69.95	69.95	-0.17%	201,897
Jan 28, 2026	71.40	71.41	68.18	70.07	70.07	-1.84%	280,055
Jan 27, 2026	75.29	75.97	70.86	71.38	71.38	-5.91%	194,150
Jan 26, 2026	73.84	76.40	73.01	75.86	75.86	1.62%	71,692
Jan 23, 2026	76.25	78.00	74.20	74.65	74.65	-2.18%	199,979
Jan 22, 2026	77.61	78.07	74.70	76.31	76.31	-0.47%	170,533
Jan 21, 2026	74.59	78.92	73.90	76.67	76.67	3.45%	336,698
Jan 20, 2026	72.63	74.42	70.77	74.11	74.11	2.04%	214,773
Jan 19, 2026	78.11	78.11	72.20	72.63	72.63	-6.53%	196,489
Jan 16, 2026	76.90	78.89	76.39	77.70	77.70	0.15%	125,633
Jan 15, 2026	79.93	79.93	75.10	77.58	77.58	-1.13%	283,960
Jan 14, 2026	80.83	85.49	78.01	78.47	78.47	-3.85%	278,555
Jan 13, 2026	82.31	82.31	77.32	81.61	81.61	0.52%	269,388
Jan 12, 2026	85.96	86.00	80.33	81.19	81.19	-3.83%	194,776
Jan 9, 2026	82.83	86.75	82.43	84.42	84.42	1.36%	116,513
Jan 8, 2026	79.68	83.35	79.68	83.29	83.29	4.47%	141,239
Jan 7, 2026	78.85	81.06	78.28	79.73	79.73	1.12%	73,745
Jan 6, 2026	81.20	81.72	78.75	78.85	78.85	-3.36%	79,743
Jan 5, 2026	81.96	83.10	79.27	81.59	81.59	0.68%	142,566
Jan 2, 2026	82.67	83.75	81.03	81.04	81.04	-1.97%	58,700
Dec 31, 2025	83.54	85.58	82.59	82.67	82.67	-1.22%	43,272
Dec 30, 2025	84.91	86.15	83.14	83.69	83.69	-0.29%	105,974
Dec 29, 2025	87.57	87.60	83.88	83.93	83.93	-3.11%	130,334
Dec 24, 2025	84.43	87.19	84.20	86.62	86.62	1.94%	89,732
Dec 23, 2025	83.43	84.97	82.28	84.97	84.97	1.83%	97,057
Dec 22, 2025	81.96	84.57	81.23	83.44	83.44	2.76%	194,860
Dec 19, 2025	80.63	83.54	80.00	81.20	81.20	-0.59%	203,700
Dec 18, 2025	83.77	85.50	81.49	81.68	79.38	-1.16%	216,624
Dec 17, 2025	83.86	84.80	81.01	82.64	80.31	-1.28%	280,696
Dec 16, 2025	85.53	87.26	82.63	83.71	81.35	-1.32%	264,329
Dec 15, 2025	81.60	86.59	79.50	84.83	82.44	7.38%	224,601
Dec 12, 2025	78.77	79.77	77.14	79.00	76.78	0.05%	291,467
Dec 11, 2025	85.95	85.95	76.52	78.96	76.74	-7.24%	310,259
Dec 10, 2025	87.00	91.40	84.08	85.12	82.72	1.33%	204,517
Dec 9, 2025	85.45	92.89	82.42	84.00	81.64	7.29%	372,533
Dec 8, 2025	78.46	79.92	77.23	78.29	76.09	-	110,518
Dec 5, 2025	77.56	80.37	77.31	78.29	76.09	0.94%	148,892
Dec 4, 2025	76.50	80.84	75.89	77.56	75.38	0.98%	181,634
Dec 3, 2025	76.87	78.58	73.13	76.81	74.65	-1.27%	133,421
Dec 2, 2025	74.27	78.35	74.27	77.80	75.61	5.52%	158,190
Dec 1, 2025	73.60	75.30	72.05	73.73	71.65	-0.36%	100,355
Nov 28, 2025	74.45	74.45	72.07	74.00	71.92	-1.33%	74,454
Nov 27, 2025	73.60	75.71	73.60	75.00	72.89	1.64%	32,047
Nov 26, 2025	72.98	75.56	72.98	73.79	71.71	1.46%	122,878
Nov 25, 2025	66.59	73.70	66.42	72.73	70.68	7.11%	179,426
Nov 24, 2025	64.95	67.90	63.76	67.90	65.99	6.96%	271,503
Nov 21, 2025	63.16	64.73	63.16	63.48	61.69	1.60%	119,655
Nov 20, 2025	63.81	65.68	62.36	62.48	60.72	-1.84%	103,251
Nov 19, 2025	62.89	64.32	62.62	63.65	61.86	1.31%	99,522
Nov 18, 2025	67.04	67.04	62.68	62.83	61.06	-6.39%	147,192
Nov 17, 2025	62.00	67.18	61.99	67.12	65.23	6.35%	116,713
Nov 14, 2025	60.03	64.47	59.97	63.11	61.33	2.07%	77,878
Nov 13, 2025	64.14	64.14	60.54	61.83	60.09	-4.57%	177,177
Nov 12, 2025	64.45	65.41	63.45	64.79	62.97	1.65%	98,913
Nov 11, 2025	65.19	65.65	63.72	63.74	61.95	-1.68%	79,153
Nov 10, 2025	64.16	67.08	63.92	64.83	63.01	2.03%	69,276
Nov 7, 2025	63.75	64.08	62.33	63.54	61.75	-1.55%	76,058
Nov 6, 2025	66.60	66.60	63.47	64.54	62.72	-2.90%	96,942
Nov 5, 2025	64.73	67.50	63.50	66.47	64.60	2.03%	145,446
Nov 4, 2025	68.39	68.39	64.01	65.15	63.32	-5.28%	161,213
Nov 3, 2025	66.30	68.87	65.02	68.78	66.84	0.98%	190,851
Oct 31, 2025	71.52	72.04	67.73	68.11	66.19	-4.49%	228,252
Oct 30, 2025	76.17	76.47	71.24	71.31	69.30	-6.69%	298,021
Oct 29, 2025	74.64	76.53	72.88	76.42	74.27	5.36%	316,982
Oct 28, 2025	70.68	72.65	70.25	72.53	70.49	3.44%	163,952
Oct 27, 2025	70.44	72.29	69.11	70.12	68.15	-0.01%	136,064
Oct 24, 2025	71.24	71.34	68.01	70.13	68.16	-1.56%	289,014
Oct 23, 2025	71.15	71.99	70.36	71.24	69.23	0.13%	149,497
Oct 22, 2025	68.58	71.39	68.58	71.15	69.15	3.27%	120,928
Oct 21, 2025	69.43	70.40	68.36	68.90	66.96	-1.36%	192,626
Oct 20, 2025	68.04	70.26	66.82	69.85	67.88	3.28%	294,676
Oct 17, 2025	65.88	68.54	65.31	67.63	65.73	2.44%	189,138
Oct 16, 2025	64.57	67.12	64.57	66.02	64.16	2.28%	252,573
Oct 15, 2025	64.40	65.80	63.83	64.55	62.73	0.12%	144,879
Oct 14, 2025	63.38	65.26	61.97	64.47	62.66	1.98%	343,533
Oct 10, 2025	62.70	64.31	62.24	63.22	61.44	1.95%	248,321