Dynacor Group Inc. (DNG.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
A partir del 12:34PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 5.47 | 5.58 | 5.47 | 5.54 | 5.54 | 7,970 |
| 08 may 2024 | 5.69 | 5.69 | 5.45 | 5.49 | 5.49 | 42,600 |
| 07 may 2024 | 5.53 | 5.70 | 5.53 | 5.69 | 5.69 | 67,100 |
| 07 may 2024 | 0.012 Dividendo | |||||
| 06 may 2024 | 5.34 | 5.59 | 5.33 | 5.53 | 5.52 | 54,100 |
| 03 may 2024 | 5.25 | 5.30 | 5.18 | 5.29 | 5.28 | 21,900 |
| 02 may 2024 | 5.29 | 5.29 | 5.20 | 5.24 | 5.23 | 31,800 |
| 01 may 2024 | 5.22 | 5.29 | 5.19 | 5.24 | 5.23 | 44,900 |
| 30 abr 2024 | 5.23 | 5.28 | 5.22 | 5.22 | 5.21 | 16,500 |
| 29 abr 2024 | 5.13 | 5.26 | 5.13 | 5.24 | 5.23 | 71,000 |
| 26 abr 2024 | 5.10 | 5.18 | 5.10 | 5.15 | 5.14 | 23,200 |
| 25 abr 2024 | 5.10 | 5.12 | 5.04 | 5.06 | 5.05 | 15,900 |
| 24 abr 2024 | 5.10 | 5.15 | 5.09 | 5.09 | 5.08 | 14,500 |
| 23 abr 2024 | 5.05 | 5.11 | 5.05 | 5.09 | 5.08 | 15,800 |
| 22 abr 2024 | 5.12 | 5.14 | 5.06 | 5.11 | 5.10 | 37,800 |
| 19 abr 2024 | 5.11 | 5.18 | 5.06 | 5.13 | 5.12 | 18,400 |
| 18 abr 2024 | 5.10 | 5.19 | 5.09 | 5.09 | 5.08 | 29,700 |
| 17 abr 2024 | 4.80 | 5.10 | 4.80 | 5.10 | 5.09 | 96,500 |
| 16 abr 2024 | 4.80 | 4.80 | 4.63 | 4.80 | 4.79 | 147,000 |
| 15 abr 2024 | 4.97 | 5.00 | 4.82 | 4.85 | 4.84 | 67,500 |
| 12 abr 2024 | 5.05 | 5.12 | 4.95 | 4.97 | 4.96 | 211,900 |
| 11 abr 2024 | 4.99 | 5.06 | 4.97 | 5.05 | 5.04 | 108,500 |
| 10 abr 2024 | 5.04 | 5.05 | 4.92 | 4.99 | 4.98 | 88,200 |
| 09 abr 2024 | 4.98 | 5.21 | 4.98 | 5.04 | 5.03 | 66,300 |
| 09 abr 2024 | 0.012 Dividendo | |||||
| 08 abr 2024 | 4.90 | 5.01 | 4.89 | 4.98 | 4.96 | 112,600 |
| 05 abr 2024 | 4.96 | 4.97 | 4.89 | 4.95 | 4.93 | 22,300 |
| 04 abr 2024 | 5.00 | 5.05 | 4.93 | 4.97 | 4.95 | 94,400 |
| 03 abr 2024 | 4.95 | 4.99 | 4.82 | 4.99 | 4.97 | 92,100 |
| 02 abr 2024 | 4.76 | 5.03 | 4.76 | 4.76 | 4.74 | 145,100 |
| 01 abr 2024 | 4.63 | 4.75 | 4.63 | 4.74 | 4.72 | 58,300 |
| 28 mar 2024 | 4.51 | 4.66 | 4.46 | 4.62 | 4.60 | 82,200 |
| 27 mar 2024 | 4.24 | 4.48 | 4.14 | 4.45 | 4.43 | 135,600 |
| 26 mar 2024 | 4.05 | 4.12 | 4.05 | 4.11 | 4.09 | 37,000 |
| 25 mar 2024 | 4.04 | 4.05 | 4.02 | 4.04 | 4.02 | 70,800 |
| 22 mar 2024 | 4.08 | 4.08 | 4.00 | 4.01 | 3.99 | 36,800 |
| 21 mar 2024 | 4.08 | 4.08 | 4.02 | 4.02 | 4.00 | 16,900 |
| 20 mar 2024 | 4.03 | 4.05 | 4.01 | 4.02 | 4.00 | 43,300 |
| 19 mar 2024 | 4.04 | 4.04 | 4.01 | 4.02 | 4.00 | 4,500 |
| 18 mar 2024 | 4.05 | 4.10 | 4.04 | 4.04 | 4.02 | 17,600 |
| 15 mar 2024 | 4.07 | 4.07 | 4.04 | 4.04 | 4.02 | 8,800 |
| 14 mar 2024 | 4.07 | 4.07 | 4.02 | 4.04 | 4.02 | 9,300 |
| 13 mar 2024 | 4.08 | 4.08 | 4.05 | 4.07 | 4.05 | 9,900 |
| 12 mar 2024 | 4.08 | 4.10 | 4.08 | 4.08 | 4.06 | 5,900 |
| 11 mar 2024 | 4.13 | 4.13 | 4.10 | 4.11 | 4.09 | 19,000 |
| 08 mar 2024 | 4.10 | 4.12 | 4.07 | 4.12 | 4.10 | 29,200 |
| 07 mar 2024 | 4.04 | 4.10 | 4.04 | 4.10 | 4.08 | 28,000 |
| 07 mar 2024 | 0.012 Dividendo | |||||
| 06 mar 2024 | 4.07 | 4.09 | 4.03 | 4.05 | 4.02 | 37,400 |
| 05 mar 2024 | 4.07 | 4.07 | 4.03 | 4.05 | 4.02 | 10,600 |
| 04 mar 2024 | 4.05 | 4.08 | 4.03 | 4.04 | 4.01 | 59,000 |
| 01 mar 2024 | 4.04 | 4.05 | 4.02 | 4.03 | 4.00 | 32,000 |
| 29 feb 2024 | 4.04 | 4.04 | 4.00 | 4.03 | 4.00 | 28,400 |
| 28 feb 2024 | 4.05 | 4.05 | 3.99 | 4.01 | 3.98 | 16,800 |
| 27 feb 2024 | 4.01 | 4.02 | 3.99 | 4.01 | 3.98 | 10,900 |
| 26 feb 2024 | 4.05 | 4.05 | 4.00 | 4.03 | 4.00 | 21,700 |
| 23 feb 2024 | 4.04 | 4.04 | 3.97 | 4.02 | 3.99 | 83,500 |
| 22 feb 2024 | 4.00 | 4.02 | 3.99 | 4.02 | 3.99 | 21,300 |
| 21 feb 2024 | 3.98 | 3.99 | 3.97 | 3.97 | 3.94 | 17,000 |
| 20 feb 2024 | 4.04 | 4.04 | 3.98 | 3.98 | 3.95 | 13,800 |
| 16 feb 2024 | 4.00 | 4.04 | 3.99 | 4.03 | 4.00 | 27,700 |
| 15 feb 2024 | 4.00 | 4.03 | 4.00 | 4.03 | 4.00 | 24,800 |
| 14 feb 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 3.97 | 98,500 |
| 13 feb 2024 | 3.93 | 4.02 | 3.93 | 3.98 | 3.95 | 72,600 |
| 12 feb 2024 | 4.00 | 4.02 | 3.92 | 3.93 | 3.90 | 97,000 |
| 09 feb 2024 | 4.02 | 4.02 | 3.97 | 3.99 | 3.96 | 10,100 |
| 08 feb 2024 | 4.02 | 4.02 | 3.96 | 3.99 | 3.96 | 885,400 |
| 07 feb 2024 | 4.08 | 4.08 | 4.00 | 4.01 | 3.98 | 32,300 |
| 07 feb 2024 | 0.012 Dividendo | |||||
| 06 feb 2024 | 4.08 | 4.08 | 3.99 | 4.04 | 4.00 | 49,600 |
| 05 feb 2024 | 4.05 | 4.08 | 4.02 | 4.08 | 4.04 | 153,700 |
| 02 feb 2024 | 3.99 | 4.08 | 3.98 | 4.03 | 3.99 | 61,700 |
| 01 feb 2024 | 4.04 | 4.05 | 4.00 | 4.03 | 3.99 | 29,000 |
| 31 ene 2024 | 4.00 | 4.07 | 4.00 | 4.02 | 3.98 | 43,400 |
| 30 ene 2024 | 3.98 | 4.00 | 3.90 | 4.00 | 3.96 | 57,300 |
| 29 ene 2024 | 4.08 | 4.08 | 3.94 | 3.97 | 3.93 | 131,900 |
| 26 ene 2024 | 3.94 | 4.06 | 3.91 | 4.02 | 3.98 | 50,000 |
| 25 ene 2024 | 3.91 | 3.98 | 3.90 | 3.94 | 3.90 | 13,400 |
| 24 ene 2024 | 4.02 | 4.02 | 3.88 | 3.92 | 3.88 | 32,100 |
| 23 ene 2024 | 3.87 | 4.00 | 3.87 | 4.00 | 3.96 | 74,000 |
| 22 ene 2024 | 3.98 | 3.99 | 3.86 | 3.88 | 3.84 | 27,500 |
| 19 ene 2024 | 3.99 | 3.99 | 3.91 | 3.96 | 3.92 | 19,300 |
| 18 ene 2024 | 4.01 | 4.01 | 3.92 | 3.98 | 3.94 | 9,100 |
| 17 ene 2024 | 4.01 | 4.01 | 3.94 | 4.00 | 3.96 | 16,100 |
| 16 ene 2024 | 3.99 | 4.00 | 3.95 | 4.00 | 3.96 | 10,300 |
| 15 ene 2024 | 4.01 | 4.07 | 3.97 | 3.99 | 3.95 | 11,200 |
| 12 ene 2024 | 4.08 | 4.08 | 4.01 | 4.01 | 3.97 | 5,500 |
| 11 ene 2024 | 3.99 | 4.13 | 3.99 | 4.07 | 4.03 | 19,000 |
| 10 ene 2024 | 4.08 | 4.08 | 4.03 | 4.08 | 4.04 | 14,000 |
| 09 ene 2024 | 4.00 | 4.12 | 4.00 | 4.08 | 4.04 | 13,800 |
| 08 ene 2024 | 4.00 | 4.10 | 3.95 | 4.02 | 3.98 | 23,000 |
| 08 ene 2024 | 0.012 Dividendo | |||||
| 05 ene 2024 | 4.05 | 4.08 | 3.90 | 4.01 | 3.96 | 41,900 |
| 04 ene 2024 | 4.00 | 4.04 | 3.98 | 4.04 | 3.99 | 31,200 |
| 03 ene 2024 | 4.06 | 4.06 | 3.98 | 3.98 | 3.93 | 48,800 |
| 02 ene 2024 | 4.00 | 4.18 | 4.00 | 4.10 | 4.04 | 110,100 |
| 29 dic 2023 | 3.95 | 4.00 | 3.90 | 4.00 | 3.95 | 74,400 |
| 28 dic 2023 | 3.84 | 3.94 | 3.84 | 3.94 | 3.89 | 46,500 |
| 27 dic 2023 | 3.84 | 3.85 | 3.77 | 3.84 | 3.79 | 29,600 |
| 22 dic 2023 | 3.72 | 3.79 | 3.66 | 3.79 | 3.74 | 96,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.