Groupe Dynamite Inc. (TSX:GRGD)
Canada
· Delayed Price · Currency is CAD 86.27
-0.30 (-0.35%)
Apr 28, 2026, 4:00 PM EST
Groupe Dynamite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.73 | 86.81 | 84.71 | 86.27 | - | -0.35% | 357,562 |
| Apr 27, 2026 | 87.10 | 88.51 | 85.51 | 86.57 | 86.57 | -1.13% | 477,305 |
| Apr 24, 2026 | 87.50 | 89.26 | 86.66 | 87.56 | 87.56 | 1.14% | 266,864 |
| Apr 23, 2026 | 89.92 | 91.63 | 86.43 | 86.57 | 86.57 | -5.28% | 395,663 |
| Apr 22, 2026 | 86.83 | 91.75 | 86.83 | 91.40 | 91.40 | 5.70% | 410,577 |
| Apr 21, 2026 | 91.64 | 91.64 | 85.92 | 86.47 | 86.47 | -11.27% | 1,092,645 |
| Apr 20, 2026 | 94.08 | 98.88 | 93.43 | 97.45 | 97.45 | 2.81% | 306,689 |
| Apr 17, 2026 | 92.27 | 95.36 | 92.00 | 94.79 | 94.79 | 3.52% | 321,373 |
| Apr 16, 2026 | 93.05 | 93.80 | 90.99 | 91.57 | 91.57 | -0.93% | 279,209 |
| Apr 15, 2026 | 90.00 | 93.29 | 89.99 | 92.43 | 92.43 | 3.70% | 296,528 |
| Apr 14, 2026 | 91.00 | 93.15 | 88.32 | 89.13 | 89.13 | -2.04% | 258,328 |
| Apr 13, 2026 | 88.06 | 91.92 | 87.08 | 90.99 | 90.99 | 2.81% | 242,677 |
| Apr 10, 2026 | 88.26 | 90.00 | 87.20 | 88.50 | 88.50 | 1.40% | 193,925 |
| Apr 9, 2026 | 84.97 | 90.00 | 84.97 | 87.28 | 87.28 | 2.31% | 267,865 |
| Apr 8, 2026 | 83.00 | 86.25 | 82.96 | 85.31 | 85.31 | 6.69% | 292,564 |
| Apr 7, 2026 | 79.75 | 80.17 | 75.37 | 79.96 | 79.96 | -0.37% | 341,494 |
| Apr 6, 2026 | 81.10 | 85.00 | 79.50 | 80.26 | 80.26 | 0.22% | 355,648 |
| Apr 2, 2026 | 76.05 | 80.58 | 71.88 | 80.08 | 80.08 | 5.91% | 352,340 |
| Apr 1, 2026 | 81.25 | 85.01 | 75.46 | 75.61 | 75.61 | -1.28% | 564,207 |
| Mar 31, 2026 | 72.65 | 78.00 | 72.65 | 76.59 | 76.59 | 6.49% | 258,547 |
| Mar 30, 2026 | 69.74 | 74.02 | 69.74 | 71.92 | 71.92 | 3.86% | 271,271 |
| Mar 27, 2026 | 73.72 | 73.72 | 68.70 | 69.25 | 69.25 | -6.06% | 282,616 |
| Mar 26, 2026 | 75.62 | 76.97 | 73.17 | 73.72 | 73.72 | -2.94% | 204,616 |
| Mar 25, 2026 | 75.11 | 77.75 | 75.11 | 75.95 | 75.95 | 2.22% | 155,968 |
| Mar 24, 2026 | 70.50 | 75.37 | 69.80 | 74.30 | 74.30 | 1.68% | 176,796 |
| Mar 23, 2026 | 65.74 | 73.13 | 65.74 | 73.07 | 73.07 | 14.53% | 294,379 |
| Mar 20, 2026 | 67.89 | 67.89 | 62.68 | 63.80 | 63.80 | -5.48% | 398,113 |
| Mar 19, 2026 | 70.92 | 70.92 | 66.69 | 67.50 | 67.50 | -7.15% | 269,193 |
| Mar 18, 2026 | 73.70 | 74.41 | 71.41 | 72.70 | 72.70 | -2.56% | 164,695 |
| Mar 17, 2026 | 80.01 | 80.16 | 73.63 | 74.61 | 74.61 | -5.38% | 157,356 |
| Mar 16, 2026 | 78.46 | 80.30 | 77.63 | 78.85 | 78.85 | 0.74% | 104,034 |
| Mar 13, 2026 | 79.66 | 82.83 | 77.82 | 78.27 | 78.27 | -0.42% | 132,581 |
| Mar 12, 2026 | 79.58 | 80.69 | 76.50 | 78.60 | 78.60 | -2.36% | 132,267 |
| Mar 11, 2026 | 82.43 | 82.49 | 79.77 | 80.50 | 80.50 | -1.75% | 149,183 |
| Mar 10, 2026 | 78.31 | 82.29 | 77.51 | 81.93 | 81.93 | 4.32% | 183,192 |
| Mar 9, 2026 | 80.50 | 80.50 | 75.78 | 78.54 | 78.54 | -5.03% | 238,599 |
| Mar 6, 2026 | 85.00 | 86.19 | 82.47 | 82.70 | 82.70 | -4.59% | 211,902 |
| 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 |