Free Trial

Dynacor Group (DNG) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free DNG Stock Alerts
C$5.15
+0.09 (+1.78%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Dynacor Group Stock Price Performance

5 Day
Performance
+1.18%
1 Month
Performance
+11.47%
3 Month
Performance
+28.11%
6 Month
Performance
+55.12%
Year-To-Date
Performance
+28.75%
1 Year
Performance
+68.85%
Receive DNG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dynacor Group and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

DNG Stock Chart for Sunday, April, 28, 2024

DNG Chart by TradingView

Dynacor Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024C$5.06C$5.15
+1.78%		C$5.18C$5.1023,244 shsC$188.08 million
04/25/2024C$5.09C$5.06
-0.59%		C$5.12C$5.0415,929 shsC$184.79 million
04/24/2024C$5.09C$5.09C$5.15C$5.0914,479 shsC$185.89 million
04/23/2024C$5.11C$5.09
-0.39%		C$5.11C$5.0515,842 shsC$185.89 million
04/22/2024C$5.13C$5.11
-0.39%		C$5.14C$5.0637,804 shsC$186.62 million
04/19/2024C$5.09C$5.13
+0.79%		C$5.18C$5.0618,380 shsC$187.35 million
04/18/2024C$5.10C$5.09
-0.20%		C$5.19C$5.0929,722 shsC$185.89 million
04/17/2024C$4.80C$5.10
+6.25%		C$5.10C$4.8096,400 shsC$186.25 million
04/16/2024C$4.85C$4.80
-1.03%		C$4.80C$4.63146,959 shsC$175.30 million
04/15/2024C$4.97C$4.85
-2.41%		C$5.00C$4.8267,454 shsC$177.12 million
04/12/2024C$5.05C$4.97
-1.58%		C$5.12C$4.95211,907 shsC$181.50 million
04/11/2024C$4.99C$5.05
+1.20%		C$5.06C$4.97108,490 shsC$184.43 million
04/10/2024C$5.04C$4.99
-0.99%		C$5.05C$4.9288,225 shsC$182.24 million
04/09/2024C$4.98C$5.04
+1.20%		C$5.21C$4.9866,321 shsC$184.06 million
04/08/2024C$4.95C$4.98
+0.61%		C$5.01C$4.89112,575 shsC$181.87 million
04/05/2024C$4.97C$4.95
-0.40%		C$4.97C$4.8922,333 shsC$180.77 million
04/04/2024C$4.99C$4.97
-0.40%		C$5.05C$4.9394,355 shsC$181.50 million
04/03/2024C$4.76C$4.99
+4.83%		C$4.99C$4.8292,078 shsC$182.24 million
04/02/2024C$4.74C$4.76
+0.42%		C$5.03C$4.76145,116 shsC$173.84 million
04/01/2024C$4.62C$4.74
+2.60%		C$4.75C$4.6358,319 shsC$173.11 million
03/29/2024C$4.62C$4.62C$4.66C$4.4682,200 shsC$168.77 million
03/28/2024C$4.45C$4.62
+3.82%		C$4.66C$4.4682,203 shsC$168.77 million
03/27/2024C$4.11C$4.45
+8.27%		C$4.48C$4.14135,596 shsC$162.56 million
03/26/2024C$4.04C$4.11
+1.73%		C$4.12C$4.0536,951 shsC$150.14 million
03/25/2024C$4.01C$4.04
+0.75%		C$4.05C$4.0270,839 shsC$147.58 million
03/22/2024C$4.02C$4.01
-0.25%		C$4.08C$4.0036,755 shsC$146.49 million
03/21/2024C$4.02C$4.02C$4.08C$4.0216,916 shsC$146.85 million
03/20/2024C$4.02C$4.02C$4.05C$4.0143,323 shsC$146.85 million
03/19/2024C$4.04C$4.02
-0.50%		C$4.04C$4.014,452 shsC$146.85 million
03/18/2024C$4.04C$4.04C$4.10C$4.0417,622 shsC$147.58 million
03/15/2024C$4.04C$4.04C$4.07C$4.048,754 shsC$147.58 million
03/14/2024C$4.07C$4.04
-0.74%		C$4.07C$4.029,275 shsC$147.58 million
03/13/2024C$4.08C$4.07
-0.25%		C$4.08C$4.059,931 shsC$148.68 million
03/12/2024C$4.11C$4.08
-0.73%		C$4.10C$4.085,940 shsC$149.04 million
03/11/2024C$4.12C$4.11
-0.24%		C$4.13C$4.1018,973 shsC$150.14 million
03/08/2024C$4.10C$4.12
+0.49%		C$4.12C$4.0729,190 shsC$153.88 million
03/07/2024C$4.05C$4.10
+1.36%		C$4.10C$4.0428,000 shsC$153.14 million
03/06/2024C$4.05C$4.05
-0.12%		C$4.09C$4.0337,355 shsC$151.08 million
03/05/2024C$4.04C$4.05
+0.25%		C$4.07C$4.0310,639 shsC$151.27 million
03/04/2024C$4.03C$4.04
+0.25%		C$4.08C$4.0358,979 shsC$150.89 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024C$4.03C$4.03C$4.05C$4.0231,951 shsC$150.52 million
02/29/2024C$4.01C$4.03
+0.50%		C$4.04C$4.0028,379 shsC$150.52 million
02/28/2024C$4.01C$4.01C$4.05C$3.9916,815 shsC$149.77 million
02/27/2024C$4.03C$4.01
-0.50%		C$4.02C$3.9910,851 shsC$149.77 million
02/26/2024C$4.02C$4.03
+0.25%		C$4.05C$4.0021,715 shsC$150.52 million
02/23/2024C$4.02C$4.02C$4.04C$3.9783,457 shsC$150.15 million
02/22/2024C$3.97C$4.02
+1.26%		C$4.02C$3.9921,325 shsC$150.15 million
02/21/2024C$3.98C$3.97
-0.25%		C$3.99C$3.9716,977 shsC$148.28 million
02/20/2024C$4.03C$3.98
-1.24%		C$4.04C$3.9813,789 shsC$148.65 million
02/19/2024C$4.03C$4.03C$4.04C$3.9927,656 shsC$150.52 million
02/16/2024C$4.03C$4.03C$4.04C$3.9927,656 shsC$150.52 million
02/15/2024C$4.00C$4.03
+0.75%		C$4.03C$4.0024,792 shsC$150.52 million
02/14/2024C$3.98C$4.00
+0.50%		C$4.00C$3.9798,481 shsC$149.40 million
02/13/2024C$3.93C$3.98
+1.27%		C$4.02C$3.9372,561 shsC$148.65 million
02/12/2024C$3.99C$3.93
-1.50%		C$4.02C$3.9297,007 shsC$146.79 million
02/09/2024C$3.99C$3.99C$4.02C$3.9710,100 shsC$149.03 million
02/08/2024C$4.01C$3.99
-0.50%		C$4.02C$3.96885,434 shsC$149.03 million
02/07/2024C$4.04C$4.01
-0.74%		C$4.08C$4.0032,285 shsC$149.77 million
02/06/2024C$4.08C$4.04
-0.98%		C$4.08C$3.9949,617 shsC$150.89 million
02/05/2024C$4.03C$4.08
+1.24%		C$4.08C$4.02153,660 shsC$152.39 million
02/02/2024C$4.03C$4.03C$4.08C$3.9861,653 shsC$150.64 million
02/01/2024C$4.02C$4.03
+0.25%		C$4.05C$4.0029,009 shsC$150.64 million
01/31/2024C$4.00C$4.02
+0.50%		C$4.07C$4.0043,358 shsC$150.27 million
01/30/2024C$3.97C$4.00
+0.76%		C$4.00C$3.9057,254 shsC$149.52 million
01/29/2024C$4.02C$3.97
-1.24%		C$4.08C$3.94131,872 shsC$148.40 million

Related Companies:
This page (TSE:DNG) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders