Toronto - Delayed Quote • CAD
Dynacor Group Inc. (DNG.TO)
At close: April 22 at 4:00 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 5.12 | 5.14 | 5.06 | 5.11 | 5.11 | 37,800 |
| Apr 19, 2024 | 5.11 | 5.18 | 5.06 | 5.13 | 5.13 | 18,400 |
| Apr 18, 2024 | 5.10 | 5.19 | 5.09 | 5.09 | 5.09 | 29,700 |
| Apr 17, 2024 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 96,500 |
| Apr 16, 2024 | 4.80 | 4.80 | 4.63 | 4.80 | 4.80 | 147,000 |
| Apr 15, 2024 | 4.97 | 5.00 | 4.82 | 4.85 | 4.85 | 67,500 |
| Apr 12, 2024 | 5.05 | 5.12 | 4.95 | 4.97 | 4.97 | 211,900 |
| Apr 11, 2024 | 4.99 | 5.06 | 4.97 | 5.05 | 5.05 | 108,500 |
| Apr 10, 2024 | 5.04 | 5.05 | 4.92 | 4.99 | 4.99 | 88,200 |
| Apr 9, 2024 | 0.01 Dividend | |||||
| Apr 9, 2024 | 4.98 | 5.21 | 4.98 | 5.04 | 5.04 | 66,300 |
| Apr 8, 2024 | 4.90 | 5.01 | 4.89 | 4.98 | 4.97 | 112,600 |
| Apr 5, 2024 | 4.96 | 4.97 | 4.89 | 4.95 | 4.94 | 22,300 |
| Apr 4, 2024 | 5.00 | 5.05 | 4.93 | 4.97 | 4.96 | 94,400 |
| Apr 3, 2024 | 4.95 | 4.99 | 4.82 | 4.99 | 4.98 | 92,100 |
| Apr 2, 2024 | 4.76 | 5.03 | 4.76 | 4.76 | 4.75 | 145,100 |
| Apr 1, 2024 | 4.63 | 4.75 | 4.63 | 4.74 | 4.73 | 58,300 |
| Mar 28, 2024 | 4.51 | 4.66 | 4.46 | 4.62 | 4.61 | 82,200 |
| Mar 27, 2024 | 4.24 | 4.48 | 4.14 | 4.45 | 4.44 | 135,600 |
| Mar 26, 2024 | 4.05 | 4.12 | 4.05 | 4.11 | 4.10 | 37,000 |
| Mar 25, 2024 | 4.04 | 4.05 | 4.02 | 4.04 | 4.03 | 70,800 |
| Mar 22, 2024 | 4.08 | 4.08 | 4.00 | 4.01 | 4.00 | 36,800 |
| Mar 21, 2024 | 4.08 | 4.08 | 4.02 | 4.02 | 4.01 | 16,900 |
| Mar 20, 2024 | 4.03 | 4.05 | 4.01 | 4.02 | 4.01 | 43,300 |
| Mar 19, 2024 | 4.04 | 4.04 | 4.01 | 4.02 | 4.01 | 4,500 |
| Mar 18, 2024 | 4.05 | 4.10 | 4.04 | 4.04 | 4.03 | 17,600 |
| Mar 15, 2024 | 4.07 | 4.07 | 4.04 | 4.04 | 4.03 | 8,800 |
| Mar 14, 2024 | 4.07 | 4.07 | 4.02 | 4.04 | 4.03 | 9,300 |
| Mar 13, 2024 | 4.08 | 4.08 | 4.05 | 4.07 | 4.06 | 9,900 |
| Mar 12, 2024 | 4.08 | 4.10 | 4.08 | 4.08 | 4.07 | 5,900 |
| Mar 11, 2024 | 4.13 | 4.13 | 4.10 | 4.11 | 4.10 | 19,000 |
| Mar 8, 2024 | 4.10 | 4.12 | 4.07 | 4.12 | 4.11 | 29,200 |
| Mar 7, 2024 | 0.01 Dividend | |||||
| Mar 7, 2024 | 4.04 | 4.10 | 4.04 | 4.10 | 4.09 | 28,000 |
| Mar 6, 2024 | 4.07 | 4.09 | 4.03 | 4.05 | 4.03 | 37,400 |
| Mar 5, 2024 | 4.07 | 4.07 | 4.03 | 4.05 | 4.03 | 10,600 |
| Mar 4, 2024 | 4.05 | 4.08 | 4.03 | 4.04 | 4.02 | 59,000 |
| Mar 1, 2024 | 4.04 | 4.05 | 4.02 | 4.03 | 4.01 | 32,000 |
| Feb 29, 2024 | 4.04 | 4.04 | 4.00 | 4.03 | 4.01 | 28,400 |
| Feb 28, 2024 | 4.05 | 4.05 | 3.99 | 4.01 | 3.99 | 16,800 |
| Feb 27, 2024 | 4.01 | 4.02 | 3.99 | 4.01 | 3.99 | 10,900 |
| Feb 26, 2024 | 4.05 | 4.05 | 4.00 | 4.03 | 4.01 | 21,700 |
| Feb 23, 2024 | 4.04 | 4.04 | 3.97 | 4.02 | 4.00 | 83,500 |
| Feb 22, 2024 | 4.00 | 4.02 | 3.99 | 4.02 | 4.00 | 21,300 |
| Feb 21, 2024 | 3.98 | 3.99 | 3.97 | 3.97 | 3.95 | 17,000 |
| Feb 20, 2024 | 4.04 | 4.04 | 3.98 | 3.98 | 3.96 | 13,800 |
| Feb 16, 2024 | 4.00 | 4.04 | 3.99 | 4.03 | 4.01 | 27,700 |
| Feb 15, 2024 | 4.00 | 4.03 | 4.00 | 4.03 | 4.01 | 24,800 |
| Feb 14, 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 3.98 | 98,500 |
| Feb 13, 2024 | 3.93 | 4.02 | 3.93 | 3.98 | 3.96 | 72,600 |
| Feb 12, 2024 | 4.00 | 4.02 | 3.92 | 3.93 | 3.91 | 97,000 |
| Feb 9, 2024 | 4.02 | 4.02 | 3.97 | 3.99 | 3.97 | 10,100 |
| Feb 8, 2024 | 4.02 | 4.02 | 3.96 | 3.99 | 3.97 | 885,400 |
| Feb 7, 2024 | 0.01 Dividend | |||||
| Feb 7, 2024 | 4.08 | 4.08 | 4.00 | 4.01 | 3.99 | 32,300 |
| Feb 6, 2024 | 4.08 | 4.08 | 3.99 | 4.04 | 4.01 | 49,600 |
| Feb 5, 2024 | 4.05 | 4.08 | 4.02 | 4.08 | 4.05 | 153,700 |
| Feb 2, 2024 | 3.99 | 4.08 | 3.98 | 4.03 | 4.00 | 61,700 |
| Feb 1, 2024 | 4.04 | 4.05 | 4.00 | 4.03 | 4.00 | 29,000 |
| Jan 31, 2024 | 4.00 | 4.07 | 4.00 | 4.02 | 3.99 | 43,400 |
| Jan 30, 2024 | 3.98 | 4.00 | 3.90 | 4.00 | 3.97 | 57,300 |
| Jan 29, 2024 | 4.08 | 4.08 | 3.94 | 3.97 | 3.94 | 131,900 |
| Jan 26, 2024 | 3.94 | 4.06 | 3.91 | 4.02 | 3.99 | 50,000 |
| Jan 25, 2024 | 3.91 | 3.98 | 3.90 | 3.94 | 3.91 | 13,400 |
| Jan 24, 2024 | 4.02 | 4.02 | 3.88 | 3.92 | 3.89 | 32,100 |
| Jan 23, 2024 | 3.87 | 4.00 | 3.87 | 4.00 | 3.97 | 74,000 |
| Jan 22, 2024 | 3.98 | 3.99 | 3.86 | 3.88 | 3.85 | 27,500 |
| Jan 19, 2024 | 3.99 | 3.99 | 3.91 | 3.96 | 3.93 | 19,300 |
| Jan 18, 2024 | 4.01 | 4.01 | 3.92 | 3.98 | 3.95 | 9,100 |
| Jan 17, 2024 | 4.01 | 4.01 | 3.94 | 4.00 | 3.97 | 16,100 |
| Jan 16, 2024 | 3.99 | 4.00 | 3.95 | 4.00 | 3.97 | 10,300 |
| Jan 15, 2024 | 4.01 | 4.07 | 3.97 | 3.99 | 3.96 | 11,200 |
| Jan 12, 2024 | 4.08 | 4.08 | 4.01 | 4.01 | 3.98 | 5,500 |
| Jan 11, 2024 | 3.99 | 4.13 | 3.99 | 4.07 | 4.04 | 19,000 |
| Jan 10, 2024 | 4.08 | 4.08 | 4.03 | 4.08 | 4.05 | 14,000 |
| Jan 9, 2024 | 4.00 | 4.12 | 4.00 | 4.08 | 4.05 | 13,800 |
| Jan 8, 2024 | 0.01 Dividend | |||||
| Jan 8, 2024 | 4.00 | 4.10 | 3.95 | 4.02 | 3.99 | 23,000 |
| Jan 5, 2024 | 4.05 | 4.08 | 3.90 | 4.01 | 3.96 | 41,900 |
| Jan 4, 2024 | 4.00 | 4.04 | 3.98 | 4.04 | 3.99 | 31,200 |
| Jan 3, 2024 | 4.06 | 4.06 | 3.98 | 3.98 | 3.94 | 48,800 |
| Jan 2, 2024 | 4.00 | 4.18 | 4.00 | 4.10 | 4.05 | 110,100 |
| Dec 29, 2023 | 3.95 | 4.00 | 3.90 | 4.00 | 3.95 | 74,400 |
| Dec 28, 2023 | 3.84 | 3.94 | 3.84 | 3.94 | 3.90 | 46,500 |
| Dec 27, 2023 | 3.84 | 3.85 | 3.77 | 3.84 | 3.80 | 29,600 |
| Dec 22, 2023 | 3.72 | 3.79 | 3.66 | 3.79 | 3.75 | 96,900 |
| Dec 21, 2023 | 3.90 | 3.90 | 3.66 | 3.66 | 3.62 | 80,000 |
| Dec 20, 2023 | 3.92 | 3.92 | 3.85 | 3.90 | 3.86 | 21,200 |
| Dec 19, 2023 | 3.94 | 3.94 | 3.86 | 3.91 | 3.87 | 18,400 |
| Dec 18, 2023 | 3.88 | 3.93 | 3.86 | 3.93 | 3.89 | 28,100 |
| Dec 15, 2023 | 3.92 | 3.94 | 3.80 | 3.91 | 3.87 | 46,000 |
| Dec 14, 2023 | 3.99 | 3.99 | 3.89 | 3.92 | 3.88 | 23,500 |
| Dec 13, 2023 | 3.88 | 3.98 | 3.88 | 3.95 | 3.91 | 15,800 |
| Dec 12, 2023 | 3.91 | 3.98 | 3.83 | 3.96 | 3.92 | 48,600 |
| Dec 11, 2023 | 3.85 | 3.90 | 3.74 | 3.90 | 3.86 | 30,700 |
| Dec 8, 2023 | 3.86 | 3.90 | 3.85 | 3.85 | 3.81 | 22,300 |
| Dec 7, 2023 | 0.01 Dividend | |||||
| Dec 7, 2023 | 3.83 | 3.91 | 3.83 | 3.90 | 3.86 | 17,400 |
| Dec 6, 2023 | 3.98 | 3.99 | 3.83 | 3.84 | 3.79 | 28,900 |
| Dec 5, 2023 | 3.98 | 3.99 | 3.93 | 3.98 | 3.92 | 65,200 |
| Dec 4, 2023 | 3.96 | 4.00 | 3.95 | 3.99 | 3.93 | 43,400 |
| Dec 1, 2023 | 3.91 | 3.97 | 3.91 | 3.97 | 3.91 | 29,700 |
| Nov 30, 2023 | 3.89 | 3.90 | 3.85 | 3.90 | 3.85 | 45,900 |
| Nov 29, 2023 | 3.85 | 3.95 | 3.82 | 3.89 | 3.84 | 77,300 |
| Nov 28, 2023 | 3.65 | 3.83 | 3.62 | 3.82 | 3.77 | 53,300 |
| Nov 27, 2023 | 3.51 | 3.65 | 3.51 | 3.65 | 3.60 | 42,200 |
| Nov 24, 2023 | 3.55 | 3.57 | 3.54 | 3.54 | 3.49 | 10,600 |
| Nov 23, 2023 | 3.60 | 3.60 | 3.55 | 3.58 | 3.53 | 27,900 |
| Nov 22, 2023 | 3.54 | 3.58 | 3.54 | 3.58 | 3.53 | 26,700 |
| Nov 21, 2023 | 3.48 | 3.55 | 3.48 | 3.55 | 3.50 | 35,300 |
| Nov 20, 2023 | 3.48 | 3.49 | 3.45 | 3.49 | 3.44 | 16,400 |
| Nov 17, 2023 | 3.40 | 3.49 | 3.40 | 3.45 | 3.40 | 42,300 |
| Nov 16, 2023 | 3.30 | 3.40 | 3.28 | 3.37 | 3.32 | 97,000 |
| Nov 15, 2023 | 3.30 | 3.30 | 3.27 | 3.30 | 3.25 | 12,900 |
| Nov 14, 2023 | 3.28 | 3.36 | 3.24 | 3.28 | 3.23 | 49,000 |
| Nov 13, 2023 | 3.30 | 3.34 | 3.25 | 3.34 | 3.29 | 12,900 |
| Nov 10, 2023 | 3.26 | 3.29 | 3.25 | 3.25 | 3.20 | 4,000 |
| Nov 9, 2023 | 3.27 | 3.30 | 3.25 | 3.25 | 3.20 | 18,900 |
| Nov 8, 2023 | 3.30 | 3.30 | 3.26 | 3.27 | 3.22 | 11,800 |
| Nov 7, 2023 | 0.01 Dividend | |||||
| Nov 7, 2023 | 3.35 | 3.35 | 3.29 | 3.29 | 3.24 | 13,000 |
| Nov 6, 2023 | 3.36 | 3.36 | 3.33 | 3.35 | 3.29 | 32,900 |
| Nov 3, 2023 | 3.32 | 3.32 | 3.29 | 3.32 | 3.26 | 8,800 |
| Nov 2, 2023 | 3.29 | 3.36 | 3.28 | 3.31 | 3.25 | 99,600 |
| Nov 1, 2023 | 3.31 | 3.31 | 3.20 | 3.29 | 3.23 | 360,700 |
| Oct 31, 2023 | 3.28 | 3.30 | 3.28 | 3.30 | 3.24 | 2,300 |
| Oct 30, 2023 | 3.33 | 3.36 | 3.29 | 3.32 | 3.26 | 29,700 |
| Oct 27, 2023 | 3.24 | 3.34 | 3.23 | 3.32 | 3.26 | 52,200 |
| Oct 26, 2023 | 3.23 | 3.25 | 3.23 | 3.24 | 3.19 | 3,700 |
| Oct 25, 2023 | 3.29 | 3.30 | 3.23 | 3.26 | 3.21 | 19,000 |
| Oct 24, 2023 | 3.28 | 3.28 | 3.25 | 3.28 | 3.22 | 42,300 |
| Oct 23, 2023 | 3.24 | 3.26 | 3.22 | 3.25 | 3.20 | 51,500 |
| Oct 20, 2023 | 3.22 | 3.25 | 3.20 | 3.20 | 3.15 | 36,100 |
| Oct 19, 2023 | 3.21 | 3.25 | 3.21 | 3.22 | 3.17 | 29,100 |
| Oct 18, 2023 | 3.18 | 3.25 | 3.17 | 3.19 | 3.14 | 30,100 |
| Oct 17, 2023 | 3.20 | 3.21 | 3.19 | 3.19 | 3.14 | 13,400 |
| Oct 16, 2023 | 3.20 | 3.20 | 3.15 | 3.20 | 3.15 | 20,300 |
| Oct 13, 2023 | 3.15 | 3.20 | 3.15 | 3.20 | 3.15 | 11,700 |
| Oct 12, 2023 | 3.20 | 3.20 | 3.19 | 3.20 | 3.15 | 7,800 |
| Oct 11, 2023 | 3.21 | 3.21 | 3.16 | 3.21 | 3.16 | 23,200 |
| Oct 10, 2023 | 0.01 Dividend | |||||
| Oct 10, 2023 | 3.14 | 3.21 | 3.14 | 3.21 | 3.16 | 28,400 |
| Oct 6, 2023 | 3.09 | 3.13 | 3.03 | 3.13 | 3.07 | 50,600 |
| Oct 5, 2023 | 3.05 | 3.10 | 3.05 | 3.10 | 3.04 | 8,500 |
| Oct 4, 2023 | 3.03 | 3.10 | 3.01 | 3.10 | 3.04 | 22,200 |
| Oct 3, 2023 | 3.10 | 3.10 | 3.04 | 3.10 | 3.04 | 28,300 |
| Oct 2, 2023 | 3.08 | 3.10 | 3.05 | 3.10 | 3.04 | 13,400 |
| Sep 29, 2023 | 3.09 | 3.09 | 3.05 | 3.09 | 3.03 | 20,600 |
| Sep 28, 2023 | 3.08 | 3.09 | 3.01 | 3.09 | 3.03 | 13,200 |
| Sep 27, 2023 | 3.03 | 3.10 | 3.02 | 3.10 | 3.04 | 17,200 |
| Sep 26, 2023 | 3.08 | 3.08 | 3.02 | 3.02 | 2.96 | 40,200 |
| Sep 25, 2023 | 3.09 | 3.09 | 3.05 | 3.08 | 3.02 | 8,300 |
| Sep 22, 2023 | 3.10 | 3.10 | 3.08 | 3.10 | 3.04 | 11,300 |
| Sep 21, 2023 | 3.09 | 3.10 | 3.04 | 3.10 | 3.04 | 22,800 |
| Sep 20, 2023 | 3.10 | 3.10 | 3.05 | 3.10 | 3.04 | 50,100 |
| Sep 19, 2023 | 3.12 | 3.12 | 3.08 | 3.10 | 3.04 | 8,700 |
| Sep 18, 2023 | 3.10 | 3.12 | 3.09 | 3.10 | 3.04 | 7,100 |
| Sep 15, 2023 | 3.10 | 3.14 | 3.10 | 3.14 | 3.08 | 2,800 |
| Sep 14, 2023 | 3.10 | 3.10 | 3.08 | 3.10 | 3.04 | 7,900 |
| Sep 13, 2023 | 3.14 | 3.14 | 3.05 | 3.05 | 2.99 | 32,600 |
| Sep 12, 2023 | 3.11 | 3.14 | 3.10 | 3.14 | 3.08 | 21,800 |
| Sep 11, 2023 | 3.15 | 3.16 | 3.11 | 3.15 | 3.09 | 35,700 |
| Sep 8, 2023 | 3.16 | 3.18 | 3.12 | 3.15 | 3.09 | 42,500 |
| Sep 7, 2023 | 0.01 Dividend | |||||
| Sep 7, 2023 | 3.16 | 3.21 | 3.10 | 3.10 | 3.04 | 11,700 |
| Sep 6, 2023 | 3.14 | 3.19 | 3.14 | 3.18 | 3.11 | 3,000 |
| Sep 5, 2023 | 3.15 | 3.20 | 3.15 | 3.15 | 3.08 | 18,400 |
| Sep 1, 2023 | 3.19 | 3.19 | 3.17 | 3.17 | 3.10 | 4,800 |
| Aug 31, 2023 | 3.21 | 3.21 | 3.18 | 3.19 | 3.12 | 4,700 |
| Aug 30, 2023 | 3.21 | 3.23 | 3.20 | 3.20 | 3.13 | 29,400 |
| Aug 29, 2023 | 3.13 | 3.23 | 3.12 | 3.21 | 3.14 | 62,100 |
| Aug 28, 2023 | 3.09 | 3.17 | 3.09 | 3.15 | 3.08 | 34,800 |
| Aug 25, 2023 | 3.15 | 3.15 | 3.12 | 3.14 | 3.07 | 18,500 |
| Aug 24, 2023 | 3.13 | 3.16 | 3.10 | 3.16 | 3.09 | 49,300 |
| Aug 23, 2023 | 3.13 | 3.13 | 3.10 | 3.10 | 3.03 | 54,200 |
| Aug 22, 2023 | 3.09 | 3.14 | 3.04 | 3.13 | 3.06 | 66,700 |
| Aug 21, 2023 | 3.06 | 3.10 | 3.06 | 3.09 | 3.02 | 12,500 |
| Aug 18, 2023 | 3.07 | 3.10 | 3.05 | 3.10 | 3.03 | 14,200 |
| Aug 17, 2023 | 3.05 | 3.09 | 3.05 | 3.09 | 3.02 | 14,500 |
| Aug 16, 2023 | 3.03 | 3.08 | 3.00 | 3.04 | 2.97 | 35,400 |
| Aug 15, 2023 | 3.02 | 3.05 | 3.00 | 3.00 | 2.93 | 38,100 |
| Aug 14, 2023 | 3.01 | 3.04 | 3.01 | 3.02 | 2.95 | 26,500 |
| Aug 11, 2023 | 3.04 | 3.04 | 3.01 | 3.01 | 2.94 | 6,800 |
| Aug 10, 2023 | 3.01 | 3.08 | 3.00 | 3.05 | 2.98 | 33,700 |
| Aug 9, 2023 | 0.01 Dividend | |||||
| Aug 9, 2023 | 3.05 | 3.05 | 3.00 | 3.00 | 2.93 | 18,800 |
| Aug 8, 2023 | 3.04 | 3.04 | 3.02 | 3.02 | 2.94 | 8,900 |
| Aug 4, 2023 | 3.05 | 3.06 | 3.01 | 3.01 | 2.93 | 10,000 |
| Aug 3, 2023 | 3.03 | 3.03 | 3.01 | 3.02 | 2.94 | 5,500 |
| Aug 2, 2023 | 3.06 | 3.06 | 3.01 | 3.04 | 2.96 | 9,700 |
| Aug 1, 2023 | 3.04 | 3.06 | 3.01 | 3.02 | 2.94 | 11,400 |
| Jul 31, 2023 | 3.05 | 3.07 | 3.02 | 3.04 | 2.96 | 8,400 |
| Jul 28, 2023 | 3.05 | 3.05 | 3.03 | 3.05 | 2.97 | 3,500 |
| Jul 27, 2023 | 3.08 | 3.08 | 3.02 | 3.02 | 2.94 | 6,100 |
| Jul 26, 2023 | 3.02 | 3.08 | 3.02 | 3.08 | 3.00 | 14,100 |
| Jul 25, 2023 | 3.05 | 3.05 | 3.01 | 3.05 | 2.97 | 6,900 |
| Jul 24, 2023 | 3.06 | 3.06 | 3.04 | 3.05 | 2.97 | 5,600 |
| Jul 21, 2023 | 3.08 | 3.10 | 3.05 | 3.05 | 2.97 | 8,400 |
| Jul 20, 2023 | 3.08 | 3.10 | 3.04 | 3.05 | 2.97 | 26,400 |
| Jul 19, 2023 | 3.06 | 3.09 | 3.03 | 3.08 | 3.00 | 28,000 |
| Jul 18, 2023 | 3.03 | 3.06 | 3.01 | 3.01 | 2.93 | 12,300 |
| Jul 17, 2023 | 3.01 | 3.04 | 2.96 | 2.99 | 2.91 | 17,600 |
| Jul 14, 2023 | 3.03 | 3.07 | 3.03 | 3.03 | 2.95 | 10,400 |
| Jul 13, 2023 | 3.07 | 3.08 | 3.04 | 3.07 | 2.99 | 10,700 |
| Jul 12, 2023 | 2.97 | 3.08 | 2.97 | 3.07 | 2.99 | 17,100 |
| Jul 11, 2023 | 3.04 | 3.05 | 2.97 | 3.05 | 2.97 | 23,900 |
| Jul 10, 2023 | 0.01 Dividend | |||||
| Jul 10, 2023 | 3.06 | 3.06 | 3.01 | 3.04 | 2.96 | 19,400 |
| Jul 7, 2023 | 3.07 | 3.07 | 3.01 | 3.07 | 2.98 | 9,000 |
| Jul 6, 2023 | 3.04 | 3.08 | 3.03 | 3.08 | 2.99 | 9,300 |
| Jul 5, 2023 | 3.08 | 3.09 | 3.05 | 3.09 | 3.00 | 14,400 |
| Jul 4, 2023 | 3.06 | 3.10 | 3.06 | 3.10 | 3.01 | 32,300 |
| Jun 30, 2023 | 3.03 | 3.06 | 3.01 | 3.06 | 2.97 | 10,200 |
| Jun 29, 2023 | 2.99 | 3.00 | 2.95 | 3.00 | 2.91 | 6,500 |
| Jun 28, 2023 | 2.97 | 3.00 | 2.92 | 3.00 | 2.91 | 14,200 |
| Jun 27, 2023 | 3.01 | 3.01 | 2.97 | 3.00 | 2.91 | 9,300 |
| Jun 26, 2023 | 3.04 | 3.05 | 3.02 | 3.05 | 2.96 | 6,100 |
| Jun 23, 2023 | 2.93 | 3.05 | 2.93 | 3.05 | 2.96 | 15,200 |
| Jun 22, 2023 | 2.98 | 3.05 | 2.92 | 3.05 | 2.96 | 44,100 |
| Jun 21, 2023 | 2.91 | 3.00 | 2.88 | 3.00 | 2.91 | 15,500 |
| Jun 20, 2023 | 2.94 | 2.94 | 2.90 | 2.90 | 2.81 | 13,300 |
| Jun 19, 2023 | 3.00 | 3.00 | 2.93 | 2.93 | 2.84 | 40,000 |
| Jun 16, 2023 | 2.98 | 2.99 | 2.97 | 2.97 | 2.88 | 2,400 |
| Jun 15, 2023 | 2.98 | 2.98 | 2.96 | 2.97 | 2.88 | 17,100 |
| Jun 14, 2023 | 2.98 | 3.00 | 2.98 | 2.98 | 2.89 | 5,000 |
| Jun 13, 2023 | 2.99 | 2.99 | 2.97 | 2.97 | 2.88 | 4,500 |
| Jun 12, 2023 | 2.97 | 2.97 | 2.96 | 2.96 | 2.87 | 400 |
| Jun 9, 2023 | 2.95 | 2.98 | 2.95 | 2.98 | 2.89 | 68,100 |
| Jun 8, 2023 | 2.96 | 2.96 | 2.93 | 2.93 | 2.84 | 16,300 |
| Jun 7, 2023 | 0.01 Dividend | |||||
| Jun 7, 2023 | 2.97 | 2.97 | 2.95 | 2.95 | 2.86 | 7,400 |
| Jun 6, 2023 | 2.95 | 2.99 | 2.95 | 2.98 | 2.88 | 10,000 |
| Jun 5, 2023 | 2.95 | 2.98 | 2.95 | 2.98 | 2.88 | 19,900 |
| Jun 2, 2023 | 2.96 | 2.97 | 2.95 | 2.95 | 2.85 | 19,900 |
| Jun 1, 2023 | 3.00 | 3.01 | 2.95 | 2.97 | 2.87 | 32,700 |
| May 31, 2023 | 2.99 | 2.99 | 2.97 | 2.98 | 2.88 | 11,000 |
| May 30, 2023 | 2.98 | 3.03 | 2.98 | 3.00 | 2.90 | 5,900 |
| May 29, 2023 | 2.96 | 3.02 | 2.96 | 3.01 | 2.91 | 24,600 |
| May 26, 2023 | 3.02 | 3.02 | 2.99 | 3.00 | 2.90 | 22,300 |
| May 25, 2023 | 2.97 | 2.99 | 2.95 | 2.98 | 2.88 | 14,500 |
| May 24, 2023 | 3.01 | 3.01 | 2.97 | 2.97 | 2.87 | 11,000 |
| May 23, 2023 | 3.04 | 3.04 | 3.00 | 3.04 | 2.94 | 42,700 |
| May 19, 2023 | 3.08 | 3.08 | 2.99 | 3.04 | 2.94 | 72,100 |
| May 18, 2023 | 3.05 | 3.05 | 3.02 | 3.03 | 2.93 | 19,400 |
| May 17, 2023 | 3.05 | 3.07 | 3.02 | 3.05 | 2.95 | 100,800 |
| May 16, 2023 | 3.05 | 3.06 | 3.01 | 3.06 | 2.96 | 71,900 |
| May 15, 2023 | 3.06 | 3.09 | 3.03 | 3.05 | 2.95 | 54,400 |
| May 12, 2023 | 3.06 | 3.06 | 3.03 | 3.05 | 2.95 | 4,800 |
| May 11, 2023 | 3.03 | 3.05 | 3.03 | 3.03 | 2.93 | 8,200 |
| May 10, 2023 | 3.03 | 3.06 | 3.01 | 3.03 | 2.93 | 14,800 |
| May 9, 2023 | 3.04 | 3.06 | 3.02 | 3.03 | 2.93 | 8,300 |
| May 8, 2023 | 0.01 Dividend | |||||
| May 8, 2023 | 3.11 | 3.11 | 3.03 | 3.04 | 2.94 | 13,000 |
| May 5, 2023 | 3.08 | 3.11 | 3.06 | 3.11 | 3.00 | 16,500 |
| May 4, 2023 | 3.02 | 3.11 | 3.02 | 3.09 | 2.98 | 16,800 |
| May 3, 2023 | 3.05 | 3.08 | 3.02 | 3.02 | 2.91 | 34,700 |
| May 2, 2023 | 3.05 | 3.06 | 3.03 | 3.03 | 2.92 | 5,300 |
| May 1, 2023 | 3.05 | 3.06 | 3.03 | 3.06 | 2.95 | 4,500 |
| Apr 28, 2023 | 3.01 | 3.06 | 3.00 | 3.05 | 2.94 | 11,500 |
| Apr 27, 2023 | 2.97 | 3.05 | 2.97 | 3.02 | 2.91 | 36,500 |
| Apr 26, 2023 | 3.02 | 3.02 | 2.95 | 2.99 | 2.88 | 24,000 |
| Apr 25, 2023 | 3.11 | 3.11 | 3.00 | 3.01 | 2.90 | 20,300 |
| Apr 24, 2023 | 3.05 | 3.08 | 3.03 | 3.04 | 2.93 | 30,200 |
Related Tickers
KDK.V Kodiak Copper Corp.
0.5800
-3.33%
ABRA.V AbraSilver Resource Corp.
0.3950
+1.28%
GMIN.TO G Mining Ventures Corp.
2.0400
-10.13%
LBC.V Libero Copper & Gold Corporation
0.5400
-10.00%
ADY.V Adyton Resources Corporation
0.1000
+11.11%
PEX.V Pacific Ridge Exploration Ltd.
0.1150
+15.00%
BWCG.V Blackwolf Copper and Gold Ltd.
0.1350
-3.57%
PERU.V Chakana Copper Corp.
0.1050
-4.55%
ELR.TO Eastern Platinum Limited
0.1450
0.00%
SIL.TO SilverCrest Metals Inc.
10.28
-5.43%