Groupe Dynamite Inc. GRGD
TSX · Kanada · Dağıtım Hizmetleri
CAD 52,98-1,08 (-%2,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |