Groupe Dynamite Inc. GRGD
TSX · Canada · Distribution Services
CAD 52.98-1.08 (-2.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 52.98 | -2.00% | CAD 53.82 | CAD 53.82 | CAD 52.40 | 141.75K |
| 2026-09-30 | CAD 54.06 | -1.60% | CAD 54.94 | CAD 55.78 | CAD 53.41 | 147.90K |
| 2026-09-29 | CAD 54.94 | +3.08% | CAD 53.90 | CAD 55.33 | CAD 53.79 | 156.50K |
| 2026-09-28 | CAD 53.30 | +2.34% | CAD 51.57 | CAD 54.13 | CAD 50.75 | 287.30K |
| 2026-09-25 | CAD 52.08 | +2.84% | CAD 50.64 | CAD 52.09 | CAD 50.60 | 114.20K |
| 2026-09-24 | CAD 50.64 | -4.13% | CAD 52.52 | CAD 53.21 | CAD 50.55 | 189.70K |
| 2026-09-23 | CAD 52.82 | +1.13% | CAD 52.00 | CAD 53.11 | CAD 51.33 | 223.90K |
| 2026-09-22 | CAD 52.23 | +1.73% | CAD 51.67 | CAD 54.33 | CAD 51.67 | 422.10K |
| 2026-09-21 | CAD 51.34 | +3.97% | CAD 49.98 | CAD 52.25 | CAD 49.98 | 253.10K |
| 2026-09-18 | CAD 49.38 | -2.43% | CAD 50.89 | CAD 50.89 | CAD 49.18 | 368.50K |
| 2026-09-17 | CAD 50.61 | -0.82% | CAD 51.67 | CAD 51.95 | CAD 49.10 | 303.00K |
| 2026-09-16 | CAD 51.03 | -5.73% | CAD 54.15 | CAD 54.15 | CAD 50.80 | 368.80K |
| 2026-09-15 | CAD 54.13 | -1.58% | CAD 54.61 | CAD 55.10 | CAD 53.18 | 306.00K |
| 2026-09-14 | CAD 55.00 | -0.07% | CAD 55.13 | CAD 56.00 | CAD 53.24 | 370.40K |
| 2026-09-11 | CAD 55.04 | -6.90% | CAD 60.75 | CAD 60.75 | CAD 53.86 | 464.80K |
| 2026-09-10 | CAD 59.12 | +3.96% | CAD 62.00 | CAD 63.49 | CAD 55.59 | 760.30K |
| 2026-09-09 | CAD 56.87 | -2.50% | CAD 57.81 | CAD 58.02 | CAD 56.55 | 369.00K |
| 2026-09-08 | CAD 58.33 | -4.95% | CAD 60.68 | CAD 61.42 | CAD 55.51 | 701.70K |
| 2026-09-04 | CAD 61.37 | +1.77% | CAD 60.11 | CAD 62.37 | CAD 59.71 | 175.10K |
| 2026-09-03 | CAD 60.30 | +0.22% | CAD 60.17 | CAD 61.22 | CAD 58.70 | 206.90K |
| 2026-09-02 | CAD 60.17 | -0.73% | CAD 60.03 | CAD 60.57 | CAD 59.39 | 252.60K |
| 2026-09-01 | CAD 60.61 | -4.20% | CAD 63.97 | CAD 64.48 | CAD 60.52 | 190.00K |
| 2026-08-31 | CAD 63.27 | +1.46% | CAD 62.08 | CAD 63.59 | CAD 61.25 | 183.50K |
| 2026-08-28 | CAD 62.36 | -1.02% | CAD 63.84 | CAD 63.84 | CAD 61.91 | 157.60K |
| 2026-08-27 | CAD 63.00 | -3.64% | CAD 65.63 | CAD 65.71 | CAD 62.88 | 175.30K |
| 2026-08-26 | CAD 65.38 | +1.58% | CAD 63.77 | CAD 66.60 | CAD 63.77 | 331.50K |
| 2026-08-25 | CAD 64.36 | +0.33% | CAD 65.00 | CAD 65.00 | CAD 62.74 | 207.10K |
| 2026-08-24 | CAD 64.15 | +6.86% | CAD 59.00 | CAD 64.96 | CAD 58.28 | 319.10K |
| 2026-08-21 | CAD 60.03 | -0.84% | CAD 60.56 | CAD 61.59 | CAD 59.42 | 377.80K |
| 2026-08-20 | CAD 60.54 | -6.17% | CAD 64.30 | CAD 64.53 | CAD 58.36 | 641.60K |
| 2026-08-19 | CAD 64.52 | -2.66% | CAD 66.49 | CAD 67.05 | CAD 63.96 | 324.70K |
| 2026-08-18 | CAD 66.28 | +0.74% | CAD 64.99 | CAD 66.99 | CAD 63.90 | 281.00K |
| 2026-08-17 | CAD 65.79 | +0.75% | CAD 65.01 | CAD 66.14 | CAD 63.77 | 303.00K |
| 2026-08-14 | CAD 65.30 | -0.67% | CAD 65.97 | CAD 66.91 | CAD 64.94 | 304.50K |
| 2026-08-13 | CAD 65.74 | +0.52% | CAD 66.00 | CAD 66.50 | CAD 63.41 | 506.70K |
| 2026-08-12 | CAD 65.40 | -0.21% | CAD 66.00 | CAD 67.34 | CAD 64.47 | 496.50K |
| 2026-08-11 | CAD 65.54 | +6.03% | CAD 62.11 | CAD 66.00 | CAD 62.06 | 347.90K |
| 2026-08-10 | CAD 61.81 | +0.59% | CAD 61.59 | CAD 64.07 | CAD 59.72 | 325.70K |
| 2026-08-07 | CAD 61.45 | -1.01% | CAD 62.34 | CAD 63.17 | CAD 60.94 | 241.90K |
| 2026-08-06 | CAD 62.08 | -0.45% | CAD 62.41 | CAD 64.04 | CAD 61.80 | 444.30K |
| 2026-08-05 | CAD 62.36 | +2.84% | CAD 61.69 | CAD 62.56 | CAD 60.87 | 444.90K |
| 2026-08-04 | CAD 60.64 | +7.12% | CAD 58.00 | CAD 62.72 | CAD 57.46 | 871.40K |
| 2026-07-31 | CAD 56.61 | +0.48% | CAD 56.45 | CAD 57.50 | CAD 55.29 | 322.40K |
| 2026-07-30 | CAD 56.34 | +3.83% | CAD 54.41 | CAD 56.85 | CAD 53.71 | 346.00K |
| 2026-07-29 | CAD 54.26 | +3.35% | CAD 52.53 | CAD 54.80 | CAD 51.55 | 379.50K |
| 2026-07-28 | CAD 52.50 | +0.67% | CAD 52.38 | CAD 53.11 | CAD 51.25 | 344.00K |
| 2026-07-27 | CAD 52.15 | +5.23% | CAD 50.02 | CAD 52.60 | CAD 49.78 | 388.60K |
| 2026-07-24 | CAD 49.56 | +3.38% | CAD 48.00 | CAD 50.26 | CAD 47.30 | 276.70K |
| 2026-07-23 | CAD 47.94 | -4.12% | CAD 49.02 | CAD 49.40 | CAD 47.29 | 437.90K |
| 2026-07-22 | CAD 50.00 | +0.77% | CAD 48.58 | CAD 50.69 | CAD 48.44 | 346.90K |
| 2026-07-21 | CAD 49.62 | +2.39% | CAD 48.58 | CAD 50.15 | CAD 47.55 | 323.90K |
| 2026-07-20 | CAD 48.46 | +4.04% | CAD 46.76 | CAD 48.86 | CAD 46.60 | 340.90K |
| 2026-07-17 | CAD 46.58 | -2.65% | CAD 47.00 | CAD 47.79 | CAD 46.27 | 204.40K |
| 2026-07-16 | CAD 47.85 | +2.68% | CAD 46.10 | CAD 48.67 | CAD 45.45 | 385.00K |
| 2026-07-15 | CAD 46.60 | +1.88% | CAD 46.27 | CAD 48.11 | CAD 44.27 | 599.90K |
| 2026-07-14 | CAD 45.74 | -6.77% | CAD 48.78 | CAD 49.56 | CAD 45.22 | 715.40K |
| 2026-07-13 | CAD 49.06 | -3.20% | CAD 50.06 | CAD 51.05 | CAD 48.95 | 297.30K |
| 2026-07-10 | CAD 50.68 | +4.26% | CAD 48.38 | CAD 51.57 | CAD 48.38 | 300.70K |
| 2026-07-09 | CAD 48.61 | +0.10% | CAD 48.61 | CAD 50.15 | CAD 48.23 | 261.40K |
| 2026-07-08 | CAD 48.56 | -2.94% | CAD 49.96 | CAD 50.60 | CAD 48.30 | 304.60K |
| 2026-07-07 | CAD 50.03 | -1.77% | CAD 50.89 | CAD 51.39 | CAD 49.69 | 415.80K |
| 2026-07-06 | CAD 50.93 | -6.05% | CAD 54.01 | CAD 54.96 | CAD 50.85 | 537.30K |
| 2026-07-03 | CAD 54.21 | +2.79% | CAD 53.48 | CAD 54.85 | CAD 53.48 | 99.10K |
| 2026-07-02 | CAD 52.74 | -1.49% | CAD 53.57 | CAD 54.53 | CAD 52.00 | 490.60K |
| 2026-06-30 | CAD 53.54 | -3.69% | CAD 55.04 | CAD 55.77 | CAD 53.22 | 368.50K |
| 2026-06-29 | CAD 55.59 | -2.11% | CAD 57.39 | CAD 57.50 | CAD 54.63 | 373.30K |
| 2026-06-26 | CAD 56.79 | +4.36% | CAD 53.45 | CAD 56.96 | CAD 53.36 | 323.00K |
| 2026-06-25 | CAD 54.42 | -1.80% | CAD 56.01 | CAD 56.06 | CAD 53.92 | 340.90K |
| 2026-06-24 | CAD 55.42 | +5.58% | CAD 52.65 | CAD 55.80 | CAD 52.38 | 582.80K |
| 2026-06-23 | CAD 52.49 | +4.31% | CAD 48.91 | CAD 53.10 | CAD 48.19 | 392.00K |
| 2026-06-22 | CAD 50.32 | -3.25% | CAD 51.80 | CAD 53.67 | CAD 49.29 | 708.90K |
| 2026-06-19 | CAD 52.01 | +1.98% | CAD 50.70 | CAD 52.37 | CAD 50.55 | 321.50K |
| 2026-06-18 | CAD 51.00 | +1.05% | CAD 51.99 | CAD 53.30 | CAD 50.56 | 1.18M |
| 2026-06-17 | CAD 50.47 | +5.72% | CAD 53.50 | CAD 53.50 | CAD 48.85 | 1.45M |
| 2026-06-16 | CAD 47.74 | -35.87% | CAD 75.00 | CAD 75.00 | CAD 46.36 | 3.54M |
| 2026-06-15 | CAD 74.44 | +7.62% | CAD 71.46 | CAD 74.48 | CAD 70.72 | 728.30K |
| 2026-06-12 | CAD 69.17 | +0.01% | CAD 69.50 | CAD 70.20 | CAD 67.99 | 354.20K |
| 2026-06-11 | CAD 69.16 | +3.89% | CAD 67.85 | CAD 70.17 | CAD 66.80 | 603.40K |
| 2026-06-10 | CAD 66.57 | -6.49% | CAD 69.93 | CAD 69.97 | CAD 66.43 | 382.10K |
| 2026-06-09 | CAD 71.19 | +1.61% | CAD 70.68 | CAD 73.50 | CAD 69.00 | 340.90K |
| 2026-06-08 | CAD 70.06 | -4.62% | CAD 74.07 | CAD 74.23 | CAD 69.74 | 301.00K |
| 2026-06-05 | CAD 73.45 | -4.91% | CAD 75.36 | CAD 75.58 | CAD 72.69 | 451.80K |
| 2026-06-04 | CAD 77.24 | -2.47% | CAD 78.55 | CAD 79.44 | CAD 76.37 | 391.30K |
| 2026-06-03 | CAD 79.20 | +4.55% | CAD 75.30 | CAD 79.36 | CAD 75.00 | 324.80K |
| 2026-06-02 | CAD 75.75 | +2.42% | CAD 73.82 | CAD 76.24 | CAD 72.70 | 250.90K |
| 2026-06-01 | CAD 73.96 | -1.37% | CAD 74.21 | CAD 75.62 | CAD 73.52 | 183.10K |
| 2026-05-29 | CAD 74.99 | +0.17% | CAD 75.65 | CAD 76.20 | CAD 73.49 | 505.20K |
| 2026-05-28 | CAD 74.86 | -2.79% | CAD 77.07 | CAD 77.14 | CAD 72.79 | 761.30K |
| 2026-05-27 | CAD 77.01 | -0.63% | CAD 77.55 | CAD 79.81 | CAD 76.68 | 445.70K |
| 2026-05-26 | CAD 77.50 | +1.27% | CAD 76.56 | CAD 77.54 | CAD 75.70 | 445.20K |