Toronto - Delayed Quote
CAD
Dynacor Group Inc. (DNG.TO)
5.15
-0.06
(-1.15%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.15
5.21
5.06
5.15
5.15
142,200
Oct 29, 2026
5.25
5.28
5.13
5.21
5.21
71,400
Oct 28, 2026
5.30
5.30
5.08
5.26
5.26
83,100
Oct 27, 2026
5.15
5.30
5.15
5.26
5.26
73,700
Oct 26, 2026
5.15
5.17
5.05
5.11
5.11
84,400
Oct 23, 2026
5.23
5.23
5.12
5.12
5.12
52,200
Oct 22, 2026
5.18
5.23
5.13
5.19
5.19
45,200
Oct 21, 2026
5.21
5.27
5.18
5.25
5.25
35,600
Oct 20, 2026
5.21
5.35
5.16
5.21
5.21
97,400
Oct 19, 2026
5.18
5.23
5.12
5.18
5.18
62,200
Oct 16, 2026
5.10
5.19
5.07
5.14
5.14
68,500
Oct 15, 2026
5.06
5.12
5.05
5.09
5.09
60,000
Oct 14, 2026
5.10
5.11
4.95
5.04
5.04
166,200
Oct 13, 2026
5.12
5.18
5.08
5.12
5.12
66,700
Oct 9, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
5.11
5.16
5.04
5.08
5.08
58,300
Oct 8, 2026
5.06
5.13
5.06
5.09
5.08
69,800
Oct 7, 2026
5.10
5.11
5.05
5.07
5.06
58,200
Oct 6, 2026
5.08
5.16
5.04
5.15
5.14
30,300
Oct 5, 2026
5.03
5.19
4.92
5.06
5.05
146,400
Oct 2, 2026
5.08
5.14
5.02
5.03
5.02
45,100
Oct 1, 2026
5.04
5.09
4.97
5.08
5.07
49,500
Sep 30, 2026
5.16
5.17
5.00
5.02
5.01
121,300
Sep 29, 2026
5.16
5.17
5.06
5.15
5.14
73,700
Sep 28, 2026
5.26
5.26
5.14
5.17
5.16
79,300
Sep 25, 2026
5.28
5.28
5.20
5.26
5.25
37,600
Sep 24, 2026
5.35
5.35
5.24
5.32
5.31
25,300
Sep 23, 2026
5.49
5.49
5.28
5.32
5.31
56,500
Sep 22, 2026
5.33
5.48
5.30
5.48
5.47
90,600
Sep 21, 2026
5.50
5.50
5.32
5.34
5.33
15,400
Sep 18, 2026
5.42
5.42
5.34
5.37
5.36
56,800
Sep 17, 2026
5.39
5.47
5.38
5.38
5.37
39,700
Sep 16, 2026
5.52
5.52
5.27
5.34
5.33
69,600
Sep 15, 2026
5.66
5.67
5.40
5.46
5.45
158,000
Sep 14, 2026
5.67
5.70
5.61
5.67
5.66
49,300
Sep 11, 2026
5.73
5.78
5.70
5.71
5.70
23,900
Sep 10, 2026
5.77
5.77
5.65
5.65
5.64
47,000
Sep 9, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
5.85
5.85
5.74
5.80
5.79
68,500
Sep 8, 2026
5.75
5.81
5.68
5.77
5.74
64,100
Sep 4, 2026
5.81
5.85
5.74
5.78
5.75
33,400
Sep 3, 2026
5.79
5.82
5.76
5.79
5.76
31,700
Sep 2, 2026
5.65
5.87
5.61
5.70
5.67
74,300
Sep 1, 2026
5.61
5.64
5.55
5.62
5.59
184,200
Aug 31, 2026
5.85
5.85
5.62
5.64
5.61
145,700
Aug 28, 2026
5.99
6.00
5.85
5.87
5.84
81,700
Aug 27, 2026
6.02
6.05
5.98
5.98
5.95
47,000
Aug 26, 2026
6.04
6.06
5.97
6.01
5.98
32,800
Aug 25, 2026
6.12
6.12
6.04
6.06
6.03
42,100
Aug 24, 2026
6.14
6.17
6.03
6.11
6.08
57,500
Aug 21, 2026
5.97
6.16
5.97
6.11
6.08
154,300
Aug 20, 2026
5.86
5.86
5.75
5.85
5.82
109,800
Aug 19, 2026
5.83
6.12
5.81
5.81
5.78
159,400
Aug 18, 2026
5.88
5.90
5.78
5.80
5.77
178,900
Aug 17, 2026
6.10
6.11
5.92
5.95
5.92
243,100
Aug 14, 2026
6.50
6.50
5.53
6.00
5.97
1,049,500
Aug 13, 2026
6.52
6.71
6.52
6.61
6.58
44,700
Aug 12, 2026
6.74
6.74
6.54
6.61
6.58
40,900
Aug 11, 2026
6.62
6.75
6.62
6.75
6.72
41,600
Aug 10, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
6.68
6.72
6.55
6.59
6.56
40,000
Aug 7, 2026
6.63
6.75
6.55
6.68
6.63
141,300
Aug 6, 2026
6.32
6.54
6.30
6.54
6.50
61,400
Aug 5, 2026
6.22
6.39
6.21
6.31
6.27
93,900
Aug 4, 2026
6.18
6.31
6.18
6.20
6.16
56,200
Jul 31, 2026
6.26
6.26
6.13
6.18
6.14
28,800
Jul 30, 2026
6.19
6.29
6.17
6.26
6.22
32,600
Jul 29, 2026
6.20
6.25
6.09
6.14
6.10
89,900
Jul 28, 2026
6.11
6.29
6.10
6.14
6.10
40,200
Jul 27, 2026
6.25
6.34
6.15
6.30
6.26
41,000
Jul 24, 2026
6.25
6.31
6.22
6.25
6.21
26,000
Jul 23, 2026
6.25
6.25
6.13
6.20
6.16
23,200
Jul 22, 2026
6.25
6.39
6.22
6.29
6.25
59,400
Jul 21, 2026
6.10
6.24
6.00
6.22
6.18
53,500
Jul 20, 2026
6.14
6.16
5.97
6.01
5.97
35,900
Jul 17, 2026
6.18
6.19
6.09
6.13
6.09
49,000
Jul 16, 2026
6.16
6.23
6.15
6.19
6.15
41,100
Jul 15, 2026
6.33
6.45
6.19
6.25
6.21
80,600
Jul 14, 2026
6.24
6.40
6.24
6.34
6.30
62,800
Jul 13, 2026
6.01
6.24
5.96
6.24
6.20
120,400
Jul 10, 2026
5.93
6.09
5.90
6.08
6.04
234,100
Jul 9, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
5.75
6.04
5.75
5.93
5.89
247,400
Jul 8, 2026
5.71
5.77
5.52
5.74
5.69
395,700
Jul 7, 2026
6.02
6.02
5.73
5.73
5.68
290,600
Jul 6, 2026
6.20
6.20
5.92
6.03
5.98
123,000
Jul 3, 2026
6.05
6.10
6.02
6.05
6.00
93,000
Jul 2, 2026
6.07
6.13
6.05
6.10
6.05
454,300
Jun 30, 2026
6.17
6.17
6.05
6.05
6.00
41,600
Jun 29, 2026
6.15
6.24
6.10
6.21
6.15
120,300
Jun 26, 2026
6.10
6.22
6.09
6.12
6.06
222,700
Jun 25, 2026
6.13
6.13
6.00
6.05
6.00
224,200
Jun 24, 2026
6.00
6.07
5.99
5.99
5.94
294,400
Jun 23, 2026
6.24
6.26
6.10
6.25
6.19
121,800
Jun 22, 2026
6.44
6.45
6.19
6.23
6.17
113,500
Jun 19, 2026
6.50
6.50
6.07
6.13
6.07
158,200
Jun 18, 2026
6.79
6.79
6.25
6.46
6.40
231,300
Jun 17, 2026
6.72
6.83
6.66
6.70
6.64
44,300
Jun 16, 2026
6.78
6.89
6.78
6.79
6.73
132,600
Jun 15, 2026
6.75
6.95
6.65
6.79
6.73
198,900
Jun 12, 2026
6.60
6.74
6.52
6.70
6.64
60,400
Jun 11, 2026
6.43
6.55
6.43
6.49
6.43
42,800
Jun 10, 2026
6.55
6.55
6.29
6.31
6.25
67,300
Jun 9, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
6.60
6.65
6.50
6.59
6.53
92,700
Jun 8, 2026
6.60
6.69
6.53
6.56
6.49
60,400
Jun 5, 2026
6.70
6.73
6.55
6.56
6.49
40,700
Jun 4, 2026
6.74
6.75
6.63
6.70
6.63
85,900
Jun 3, 2026
6.74
6.75
6.58
6.60
6.53
92,700
Jun 2, 2026
6.59
6.75
6.40
6.74
6.67
229,000
Jun 1, 2026
6.30
6.61
6.11
6.61
6.54
137,300
May 29, 2026
6.29
6.30
6.15
6.27
6.20
37,600
May 28, 2026
6.08
6.28
6.03
6.20
6.13
46,200
May 27, 2026
6.02
6.14
5.95
6.10
6.03
54,600
May 26, 2026
5.88
6.04
5.88
6.00
5.93
116,900
May 25, 2026
6.03
6.04
5.95
5.98
5.91
72,100
May 22, 2026
5.96
6.07
5.92
6.07
6.00
44,400
May 21, 2026
5.91
6.04
5.90
5.96
5.89
42,200
May 20, 2026
6.14
6.15
5.97
6.02
5.95
103,700
May 19, 2026
6.25
6.25
6.00
6.04
5.97
127,800
May 15, 2026
6.35
6.45
6.20
6.23
6.16
67,500
May 14, 2026
6.20
6.37
6.09
6.36
6.29
187,800
May 13, 2026
6.02
6.04
5.91
6.02
5.95
29,000
May 12, 2026
6.03
6.03
5.93
6.00
5.93
60,200
May 11, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
6.03
6.24
6.03
6.05
5.98
44,100
May 8, 2026
6.10
6.20
6.08
6.15
6.07
29,500
May 7, 2026
6.25
6.25
6.05
6.06
5.98
36,600
May 6, 2026
6.15
6.28
6.09
6.12
6.04
26,900
May 5, 2026
6.04
6.27
6.02
6.07
5.99
75,400
May 4, 2026
6.05
6.10
5.91
5.97
5.89
39,800
May 1, 2026
5.89
6.08
5.83
6.08
6.00
98,700
Apr 30, 2026
5.85
5.90
5.80
5.81
5.73
40,200
Apr 29, 2026
5.77
5.81
5.72
5.72
5.65
48,800
Apr 28, 2026
5.80
5.94
5.78
5.81
5.73
45,700
Apr 27, 2026
6.13
6.13
5.86
5.94
5.86
145,600
Apr 24, 2026
6.20
6.26
6.10
6.12
6.04
47,600
Apr 23, 2026
6.45
6.45
6.14
6.24
6.16
99,600
Apr 22, 2026
6.24
6.44
6.24
6.40
6.32
52,200
Apr 21, 2026
6.37
6.44
6.23
6.24
6.16
83,200
Apr 20, 2026
6.30
6.38
6.20
6.36
6.28
70,400
Apr 17, 2026
6.19
6.35
6.19
6.28
6.20
52,800
Apr 16, 2026
6.15
6.30
6.11
6.15
6.07
49,900
Apr 15, 2026
6.14
6.17
6.00
6.07
5.99
44,400
Apr 14, 2026
6.30
6.30
6.11
6.13
6.05
36,700
Apr 13, 2026
6.07
6.27
6.06
6.19
6.11
125,000
Apr 10, 2026
6.19
6.23
6.00
6.04
5.96
81,800
Apr 9, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
5.97
6.18
5.86
6.18
6.10
297,000
Apr 8, 2026
6.10
6.10
5.89
5.95
5.86
102,400
Apr 7, 2026
6.05
6.05
5.78
5.90
5.81
94,800
Apr 6, 2026
5.97
6.13
5.95
6.06
5.97
108,800
Apr 2, 2026
5.85
6.03
5.80
6.00
5.91
69,400
Apr 1, 2026
5.91
6.08
5.85
5.94
5.85
94,500
Mar 31, 2026
5.69
6.00
5.69
5.86
5.77
70,700
Mar 30, 2026
5.71
5.75
5.62
5.68
5.59
50,700
Mar 27, 2026
5.84
5.84
5.53
5.63
5.54
111,200
Mar 26, 2026
5.41
6.10
5.37
5.73
5.64
228,000
Mar 25, 2026
5.39
5.44
5.29
5.36
5.28
92,600
Mar 24, 2026
5.12
5.33
5.00
5.31
5.23
158,700
Mar 23, 2026
5.10
5.25
5.03
5.11
5.03
127,100
Mar 20, 2026
5.10
5.11
4.91
5.05
4.97
151,800
Mar 19, 2026
5.30
5.30
5.01
5.06
4.98
147,200
Mar 18, 2026
5.54
5.62
5.40
5.46
5.38
167,500
Mar 17, 2026
5.65
5.74
5.57
5.61
5.52
63,600
Mar 16, 2026
5.60
5.79
5.53
5.65
5.56
83,500
Mar 13, 2026
5.93
5.99
5.54
5.58
5.50
177,900
Mar 12, 2026
6.07
6.15
5.95
5.97
5.88
44,000
Mar 11, 2026
6.11
6.26
6.00
6.23
6.14
46,700
Mar 10, 2026
6.09
6.18
6.06
6.11
6.02
40,800
Mar 9, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
6.18
6.18
5.93
6.09
6.00
86,000
Mar 6, 2026
6.22
6.28
6.13
6.18
6.07
50,800
Mar 5, 2026
6.40
6.50
6.22
6.30
6.19
45,900
Mar 4, 2026
6.41
6.50
6.37
6.38
6.27
26,200
Mar 3, 2026
6.67
6.67
6.35
6.44
6.33
69,000
Mar 2, 2026
6.78
6.79
6.52
6.67
6.55
65,800
Feb 27, 2026
6.75
6.75
6.60
6.74
6.62
82,400
Feb 26, 2026
6.54
6.74
6.50
6.74
6.62
54,100
Feb 25, 2026
6.62
6.62
6.35
6.54
6.43
25,100
Feb 24, 2026
6.39
6.51
6.32
6.49
6.38
28,900
Feb 23, 2026
6.58
6.65
6.30
6.40
6.29
45,700
Feb 20, 2026
6.50
6.56
6.44
6.53
6.42
52,000
Feb 19, 2026
6.33
6.50
6.25
6.50
6.39
87,700
Feb 18, 2026
6.24
6.37
6.16
6.34
6.23
30,000
Feb 17, 2026
6.06
6.17
5.98
6.10
5.99
72,100
Feb 13, 2026
6.01
6.19
6.01
6.19
6.08
45,100
Feb 12, 2026
6.29
6.29
5.91
5.95
5.85
102,400
Feb 11, 2026
6.21
6.30
6.19
6.26
6.15
27,400
Feb 10, 2026
6.30
6.30
6.15
6.23
6.12
41,000
Feb 9, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
6.12
6.30
6.08
6.30
6.19
35,400
Feb 6, 2026
5.97
6.08
5.95
6.04
5.92
57,000
Feb 5, 2026
6.05
6.12
5.86
5.90
5.79
83,700
Feb 4, 2026
6.35
6.37
6.14
6.23
6.11
77,100
Feb 3, 2026
6.29
6.35
6.13
6.29
6.17
108,600
Feb 2, 2026
5.95
6.07
5.82
6.02
5.90
108,400
Jan 30, 2026
6.29
6.29
6.02
6.10
5.98
146,700
Jan 29, 2026
6.77
6.77
6.49
6.59
6.46
66,300
Jan 28, 2026
6.65
6.79
6.44
6.79
6.66
77,900
Jan 27, 2026
6.50
6.58
6.32
6.56
6.43
53,000
Jan 26, 2026
6.57
6.75
6.49
6.52
6.39
133,700
Jan 23, 2026
6.61
6.68
6.47
6.54
6.41
114,700
Jan 22, 2026
6.78
6.90
6.65
6.65
6.52
96,800
Jan 21, 2026
6.80
6.90
6.72
6.80
6.67
101,000
Jan 20, 2026
6.85
7.08
6.80
6.83
6.70
114,500
Jan 19, 2026
6.24
7.07
6.24
6.98
6.84
345,100
Jan 16, 2026
6.25
6.30
6.00
6.05
5.93
63,600
Jan 15, 2026
6.25
6.26
6.15
6.23
6.11
51,800
Jan 14, 2026
6.45
6.50
6.21
6.24
6.12
101,600
Jan 13, 2026
6.35
6.46
6.32
6.45
6.32
179,600
Jan 12, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
6.19
6.34
6.19
6.32
6.20
123,000
Jan 9, 2026
6.05
6.17
5.99
6.15
6.02
84,000
Jan 8, 2026
5.88
6.04
5.86
6.04
5.91
137,700
Jan 7, 2026
5.76
5.95
5.74
5.91
5.78
61,200
Jan 6, 2026
5.76
5.89
5.70
5.87
5.74
93,300
Jan 5, 2026
5.70
5.77
5.68
5.70
5.58
65,900
Jan 2, 2026
5.89
5.89
5.55
5.60
5.48
49,300
Dec 31, 2025
5.84
5.92
5.78
5.87
5.74
107,700
Dec 30, 2025
5.69
5.82
5.69
5.79
5.67
56,700
Dec 29, 2025
5.60
5.69
5.54
5.68
5.56
93,600
Dec 24, 2025
5.78
5.78
5.60
5.61
5.49
73,800
Dec 23, 2025
5.68
5.80
5.66
5.75
5.63
106,500
Dec 22, 2025
5.54
5.67
5.54
5.64
5.52
112,000
Dec 19, 2025
5.32
5.55
5.32
5.47
5.35
114,200
Dec 18, 2025
5.30
5.35
5.25
5.33
5.22
46,300
Dec 17, 2025
5.20
5.35
5.20
5.27
5.16
89,400
Dec 16, 2025
5.08
5.22
5.07
5.19
5.08
69,900
Dec 15, 2025
5.08
5.09
5.02
5.07
4.96
32,700
Dec 12, 2025
5.14
5.23
5.02
5.05
4.94
109,800
Dec 11, 2025
4.97
5.11
4.96
5.11
5.00
111,900
Dec 10, 2025
4.84
4.98
4.84
4.95
4.84
96,400
Dec 9, 2025
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
4.68
4.86
4.68
4.84
4.74
235,700
Dec 8, 2025
4.64
4.72
4.61
4.70
4.59
104,000
Dec 5, 2025
4.68
4.68
4.60
4.61
4.50
34,800
Dec 4, 2025
4.71
4.71
4.59
4.59
4.48
89,600
Dec 3, 2025
4.59
4.74
4.54
4.66
4.55
213,200
Dec 2, 2025
4.60
4.60
4.52
4.57
4.46
46,000
Dec 1, 2025
4.44
4.60
4.41
4.57
4.46
157,600
Nov 28, 2025
4.38
4.45
4.32
4.41
4.30
189,400
Nov 27, 2025
4.27
4.37
4.24
4.32
4.22
67,600
Nov 26, 2025
4.55
4.55
4.27
4.28
4.18
326,400
Nov 25, 2025
4.58
4.58
4.54
4.55
4.44
14,800
Nov 24, 2025
4.54
4.57
4.49
4.55
4.44
44,300
Nov 21, 2025
4.47
4.47
4.40
4.43
4.32
154,800
Nov 20, 2025
4.60
4.62
4.45
4.45
4.34
126,000
Nov 19, 2025
4.68
4.75
4.58
4.61
4.50
92,300
Nov 18, 2025
4.55
4.75
4.52
4.70
4.59
108,300
Nov 17, 2025
4.74
4.74
4.54
4.56
4.45
64,600
Nov 14, 2025
4.56
4.62
4.51
4.58
4.47
33,800
Nov 13, 2025
4.85
4.85
4.59
4.62
4.51
67,000
Nov 12, 2025
4.75
4.90
4.72
4.72
4.61
58,600
Nov 11, 2025
4.70
4.82
4.69
4.78
4.66
149,700
Nov 10, 2025
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
4.63
4.76
4.63
4.64
4.53
174,600
Nov 7, 2025
4.50
4.56
4.43
4.52
4.40
68,900
Nov 6, 2025
4.57
4.57
4.43
4.46
4.34
50,500
Nov 5, 2025
4.49
4.55
4.49
4.51
4.39
109,900
Nov 4, 2025
4.58
4.60
4.42
4.42
4.30
168,900
Nov 3, 2025
4.51
4.72
4.51
4.57
4.45
176,800
Oct 31, 2025
4.36
4.62
4.35
4.54
4.42
212,100
Oct 30, 2025
4.27
4.35
4.24
4.31
4.19
50,800
