Dynacor Group Inc DNG
TSX · Canada · Non-Energy Minerals
CAD 5.13+0.05 (+0.98%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 5.13 | +0.98% | CAD 5.08 | CAD 5.14 | CAD 5.08 | 5.66K |
| 2026-10-01 | CAD 5.08 | +1.20% | CAD 5.04 | CAD 5.09 | CAD 4.97 | 49.50K |
| 2026-09-30 | CAD 5.02 | -2.52% | CAD 5.16 | CAD 5.17 | CAD 5.00 | 121.30K |
| 2026-09-29 | CAD 5.15 | -0.39% | CAD 5.16 | CAD 5.17 | CAD 5.06 |
| 73.70K |
| 2026-09-28 | CAD 5.17 | -1.71% | CAD 5.26 | CAD 5.26 | CAD 5.14 | 79.30K |
| 2026-09-25 | CAD 5.26 | -1.13% | CAD 5.28 | CAD 5.28 | CAD 5.20 | 37.60K |
| 2026-09-24 | CAD 5.32 | 0.00% | CAD 5.35 | CAD 5.35 | CAD 5.24 | 25.30K |
| 2026-09-23 | CAD 5.32 | -2.92% | CAD 5.49 | CAD 5.49 | CAD 5.28 | 56.50K |
| 2026-09-22 | CAD 5.48 | +2.62% | CAD 5.33 | CAD 5.48 | CAD 5.30 | 90.60K |
| 2026-09-21 | CAD 5.34 | -0.56% | CAD 5.50 | CAD 5.50 | CAD 5.32 | 15.40K |
| 2026-09-18 | CAD 5.37 | -0.19% | CAD 5.42 | CAD 5.42 | CAD 5.34 | 56.80K |
| 2026-09-17 | CAD 5.38 | +0.75% | CAD 5.39 | CAD 5.47 | CAD 5.38 | 39.70K |
| 2026-09-16 | CAD 5.34 | -2.20% | CAD 5.52 | CAD 5.52 | CAD 5.27 | 69.60K |
| 2026-09-15 | CAD 5.46 | -3.70% | CAD 5.66 | CAD 5.67 | CAD 5.40 | 158.00K |
| 2026-09-14 | CAD 5.67 | -0.70% | CAD 5.67 | CAD 5.70 | CAD 5.61 | 49.30K |
| 2026-09-11 | CAD 5.71 | +1.06% | CAD 5.73 | CAD 5.78 | CAD 5.70 | 23.90K |
| 2026-09-10 | CAD 5.65 | -2.59% | CAD 5.77 | CAD 5.77 | CAD 5.65 | 47.00K |
| 2026-09-09 | CAD 5.80 | +0.52% | CAD 5.85 | CAD 5.85 | CAD 5.74 | 68.50K |
| 2026-09-08 | CAD 5.77 | -0.17% | CAD 5.75 | CAD 5.81 | CAD 5.68 | 64.10K |
| 2026-09-04 | CAD 5.78 | -0.17% | CAD 5.81 | CAD 5.85 | CAD 5.74 | 33.40K |
| 2026-09-03 | CAD 5.79 | +1.58% | CAD 5.79 | CAD 5.82 | CAD 5.76 | 31.70K |
| 2026-09-02 | CAD 5.70 | +1.42% | CAD 5.65 | CAD 5.87 | CAD 5.61 | 74.30K |
| 2026-09-01 | CAD 5.62 | -0.35% | CAD 5.61 | CAD 5.64 | CAD 5.55 | 184.20K |
| 2026-08-31 | CAD 5.64 | -3.92% | CAD 5.85 | CAD 5.85 | CAD 5.62 | 145.70K |
| 2026-08-28 | CAD 5.87 | -1.84% | CAD 5.99 | CAD 6.00 | CAD 5.85 | 81.70K |
| 2026-08-27 | CAD 5.98 | -0.50% | CAD 6.02 | CAD 6.05 | CAD 5.98 | 47.00K |
| 2026-08-26 | CAD 6.01 | -0.83% | CAD 6.04 | CAD 6.06 | CAD 5.97 | 32.80K |
| 2026-08-25 | CAD 6.06 | -0.82% | CAD 6.12 | CAD 6.12 | CAD 6.04 | 42.10K |
| 2026-08-24 | CAD 6.11 | 0.00% | CAD 6.14 | CAD 6.17 | CAD 6.03 | 57.50K |
| 2026-08-21 | CAD 6.11 | +4.44% | CAD 5.97 | CAD 6.16 | CAD 5.97 | 154.30K |
| 2026-08-20 | CAD 5.85 | +0.69% | CAD 5.86 | CAD 5.86 | CAD 5.75 | 109.80K |
| 2026-08-19 | CAD 5.81 | +0.17% | CAD 5.83 | CAD 6.12 | CAD 5.81 | 159.40K |
| 2026-08-18 | CAD 5.80 | -2.52% | CAD 5.88 | CAD 5.90 | CAD 5.78 | 178.90K |
| 2026-08-17 | CAD 5.95 | -0.83% | CAD 6.10 | CAD 6.11 | CAD 5.92 | 243.10K |
| 2026-08-14 | CAD 6.00 | -9.23% | CAD 6.50 | CAD 6.50 | CAD 5.53 | 1.05M |
| 2026-08-13 | CAD 6.61 | 0.00% | CAD 6.52 | CAD 6.71 | CAD 6.52 | 44.70K |
| 2026-08-12 | CAD 6.61 | -2.07% | CAD 6.74 | CAD 6.74 | CAD 6.54 | 40.90K |
| 2026-08-11 | CAD 6.75 | +2.43% | CAD 6.62 | CAD 6.75 | CAD 6.62 | 41.60K |
| 2026-08-10 | CAD 6.59 | -1.35% | CAD 6.68 | CAD 6.72 | CAD 6.55 | 40.00K |
| 2026-08-07 | CAD 6.68 | +2.14% | CAD 6.63 | CAD 6.75 | CAD 6.55 | 141.30K |
| 2026-08-06 | CAD 6.54 | +3.65% | CAD 6.32 | CAD 6.54 | CAD 6.30 | 61.40K |
| 2026-08-05 | CAD 6.31 | +1.77% | CAD 6.22 | CAD 6.39 | CAD 6.21 | 93.90K |
| 2026-08-04 | CAD 6.20 | +0.32% | CAD 6.18 | CAD 6.31 | CAD 6.18 | 56.20K |
| 2026-07-31 | CAD 6.18 | -1.28% | CAD 6.26 | CAD 6.26 | CAD 6.13 | 28.80K |
| 2026-07-30 | CAD 6.26 | +1.95% | CAD 6.19 | CAD 6.29 | CAD 6.17 | 32.60K |
| 2026-07-29 | CAD 6.14 | 0.00% | CAD 6.20 | CAD 6.25 | CAD 6.09 | 89.90K |
| 2026-07-28 | CAD 6.14 | -2.54% | CAD 6.11 | CAD 6.29 | CAD 6.10 | 40.20K |
| 2026-07-27 | CAD 6.30 | +0.80% | CAD 6.25 | CAD 6.34 | CAD 6.15 | 41.00K |
| 2026-07-24 | CAD 6.25 | +0.81% | CAD 6.25 | CAD 6.31 | CAD 6.22 | 26.00K |
| 2026-07-23 | CAD 6.20 | -1.43% | CAD 6.25 | CAD 6.25 | CAD 6.13 | 23.20K |
| 2026-07-22 | CAD 6.29 | +1.13% | CAD 6.25 | CAD 6.39 | CAD 6.22 | 59.40K |
| 2026-07-21 | CAD 6.22 | +3.49% | CAD 6.10 | CAD 6.24 | CAD 6.00 | 53.50K |
| 2026-07-20 | CAD 6.01 | -1.96% | CAD 6.14 | CAD 6.16 | CAD 5.97 | 35.90K |
| 2026-07-17 | CAD 6.13 | -0.97% | CAD 6.18 | CAD 6.19 | CAD 6.09 | 49.00K |
| 2026-07-16 | CAD 6.19 | -0.96% | CAD 6.16 | CAD 6.23 | CAD 6.15 | 41.10K |
| 2026-07-15 | CAD 6.25 | -1.42% | CAD 6.33 | CAD 6.45 | CAD 6.19 | 80.60K |
| 2026-07-14 | CAD 6.34 | +1.60% | CAD 6.24 | CAD 6.40 | CAD 6.24 | 62.80K |
| 2026-07-13 | CAD 6.24 | +2.63% | CAD 6.01 | CAD 6.24 | CAD 5.96 | 120.40K |
| 2026-07-10 | CAD 6.08 | +2.53% | CAD 5.93 | CAD 6.09 | CAD 5.90 | 234.10K |
| 2026-07-09 | CAD 5.93 | +3.31% | CAD 5.75 | CAD 6.04 | CAD 5.75 | 247.40K |
| 2026-07-08 | CAD 5.74 | +0.17% | CAD 5.71 | CAD 5.77 | CAD 5.52 | 395.70K |
| 2026-07-07 | CAD 5.73 | -4.98% | CAD 6.02 | CAD 6.02 | CAD 5.73 | 290.60K |
| 2026-07-06 | CAD 6.03 | -0.33% | CAD 6.20 | CAD 6.20 | CAD 5.92 | 123.00K |
| 2026-07-03 | CAD 6.05 | -0.82% | CAD 6.05 | CAD 6.10 | CAD 6.02 | 93.00K |
| 2026-07-02 | CAD 6.10 | +0.83% | CAD 6.07 | CAD 6.13 | CAD 6.05 | 454.30K |
| 2026-06-30 | CAD 6.05 | -2.58% | CAD 6.17 | CAD 6.17 | CAD 6.05 | 41.60K |
| 2026-06-29 | CAD 6.21 | +1.47% | CAD 6.15 | CAD 6.24 | CAD 6.10 | 120.30K |
| 2026-06-26 | CAD 6.12 | +1.16% | CAD 6.10 | CAD 6.22 | CAD 6.09 | 222.70K |
| 2026-06-25 | CAD 6.05 | +1.00% | CAD 6.13 | CAD 6.13 | CAD 6.00 | 224.20K |
| 2026-06-24 | CAD 5.99 | -4.16% | CAD 6.00 | CAD 6.07 | CAD 5.99 | 294.40K |
| 2026-06-23 | CAD 6.25 | +0.32% | CAD 6.24 | CAD 6.26 | CAD 6.10 | 121.80K |
| 2026-06-22 | CAD 6.23 | +1.63% | CAD 6.44 | CAD 6.45 | CAD 6.19 | 113.50K |
| 2026-06-19 | CAD 6.13 | -5.11% | CAD 6.50 | CAD 6.50 | CAD 6.07 | 158.20K |
| 2026-06-18 | CAD 6.46 | -3.58% | CAD 6.79 | CAD 6.79 | CAD 6.25 | 231.30K |
| 2026-06-17 | CAD 6.70 | -1.33% | CAD 6.72 | CAD 6.83 | CAD 6.66 | 44.30K |
| 2026-06-16 | CAD 6.79 | 0.00% | CAD 6.78 | CAD 6.89 | CAD 6.78 | 132.60K |
| 2026-06-15 | CAD 6.79 | +1.34% | CAD 6.75 | CAD 6.95 | CAD 6.65 | 198.90K |
| 2026-06-12 | CAD 6.70 | +3.24% | CAD 6.60 | CAD 6.74 | CAD 6.52 | 60.40K |
| 2026-06-11 | CAD 6.49 | +2.85% | CAD 6.43 | CAD 6.55 | CAD 6.43 | 42.80K |
| 2026-06-10 | CAD 6.31 | -4.25% | CAD 6.55 | CAD 6.55 | CAD 6.29 | 67.30K |
| 2026-06-09 | CAD 6.59 | +0.46% | CAD 6.60 | CAD 6.65 | CAD 6.50 | 92.70K |
| 2026-06-08 | CAD 6.56 | 0.00% | CAD 6.60 | CAD 6.69 | CAD 6.53 | 60.40K |
| 2026-06-05 | CAD 6.56 | -2.09% | CAD 6.70 | CAD 6.73 | CAD 6.55 | 40.70K |
| 2026-06-04 | CAD 6.70 | +1.52% | CAD 6.74 | CAD 6.75 | CAD 6.63 | 85.90K |
| 2026-06-03 | CAD 6.60 | -2.08% | CAD 6.74 | CAD 6.75 | CAD 6.58 | 92.70K |
| 2026-06-02 | CAD 6.74 | +1.97% | CAD 6.59 | CAD 6.75 | CAD 6.40 | 229.00K |
| 2026-06-01 | CAD 6.61 | +5.42% | CAD 6.30 | CAD 6.61 | CAD 6.11 | 137.30K |
| 2026-05-29 | CAD 6.27 | +1.13% | CAD 6.29 | CAD 6.30 | CAD 6.15 | 37.60K |
| 2026-05-28 | CAD 6.20 | +1.64% | CAD 6.08 | CAD 6.28 | CAD 6.03 | 46.20K |
| 2026-05-27 | CAD 6.10 | +1.67% | CAD 6.02 | CAD 6.14 | CAD 5.95 | 54.60K |