DNG — Dynacor Group Inc
TSX5.38
+1.51%
73,827
4.24 – 7.08
$225.7M
$192.8M
$33.4M
$518K
41,948,771
fmp
2026-11-06T20:58:00Z
2025-12-31
Recent quotes (200)
| Fetched (UTC) | Price | Δ% | Vol | Source |
|---|---|---|---|---|
| 2026-11-06T20:58:00Z | 5.38 | +1.51% | 73,827 | fmp |
| 2026-11-06T20:56:00Z | 5.37 | +1.32% | 73,327 | fmp |
| 2026-11-06T20:54:00Z | 5.38 | +1.51% | 72,127 | fmp |
| 2026-11-06T20:52:01Z | 5.38 | +1.51% | 71,927 | fmp |
| 2026-11-06T20:50:01Z | 5.38 | +1.42% | 71,927 | fmp |
| 2026-11-06T20:48:01Z | 5.37 | +1.32% | 71,727 | fmp |
| 2026-11-06T20:46:01Z | 5.38 | +1.51% | 71,527 | fmp |
| 2026-11-06T20:44:00Z | 5.37 | +1.32% | 68,527 | fmp |
| 2026-11-06T20:42:00Z | 5.37 | +1.32% | 68,527 | fmp |
| 2026-11-06T20:40:01Z | 5.37 | +1.32% | 68,427 | fmp |
| 2026-11-06T20:38:01Z | 5.37 | +1.32% | 68,427 | fmp |
| 2026-11-06T20:36:00Z | 5.37 | +1.32% | 68,327 | fmp |
| 2026-11-06T20:34:01Z | 5.39 | +1.70% | 67,927 | fmp |
| 2026-11-06T20:32:01Z | 5.39 | +1.70% | 67,927 | fmp |
| 2026-11-06T20:30:01Z | 5.37 | +1.32% | 67,827 | fmp |
| 2026-11-06T20:28:01Z | 5.37 | +1.32% | 67,827 | fmp |
| 2026-11-06T20:26:01Z | 5.37 | +1.32% | 67,827 | fmp |
| 2026-11-06T20:24:00Z | 5.37 | +1.32% | 67,827 | fmp |
| 2026-11-06T20:22:00Z | 5.39 | +1.70% | 67,627 | fmp |
| 2026-11-06T20:20:01Z | 5.38 | +1.51% | 67,327 | fmp |
| 2026-11-06T20:18:01Z | 5.38 | +1.51% | 67,327 | fmp |
| 2026-11-06T20:16:01Z | 5.38 | +1.51% | 67,327 | fmp |
| 2026-11-06T20:14:02Z | 5.39 | +1.70% | 67,227 | fmp |
| 2026-11-06T20:12:02Z | 5.38 | +1.51% | 65,627 | fmp |
| 2026-11-06T20:10:02Z | 5.38 | +1.51% | 65,527 | fmp |
| 2026-11-06T20:08:02Z | 5.38 | +1.51% | 65,527 | fmp |
| 2026-11-06T20:06:00Z | 5.38 | +1.51% | 65,527 | fmp |
| 2026-11-06T20:04:01Z | 5.38 | +1.51% | 65,527 | fmp |
| 2026-11-06T20:02:01Z | 5.37 | +1.32% | 63,927 | fmp |
| 2026-11-06T20:00:00Z | 5.37 | +1.32% | 63,927 | fmp |
| 2026-11-06T19:58:00Z | 5.36 | +1.13% | 62,827 | fmp |
| 2026-11-06T19:56:01Z | 5.35 | +0.94% | 62,727 | fmp |
| 2026-11-06T19:54:00Z | 5.35 | +0.94% | 62,527 | fmp |
| 2026-11-06T19:52:01Z | 5.35 | +0.94% | 62,527 | fmp |
| 2026-11-06T19:50:00Z | 5.35 | +0.94% | 62,327 | fmp |
| 2026-11-06T19:48:01Z | 5.35 | +0.94% | 62,327 | fmp |
| 2026-11-06T19:46:01Z | 5.37 | +1.32% | 62,127 | fmp |
| 2026-11-06T19:44:01Z | 5.37 | +1.32% | 61,127 | fmp |
| 2026-11-06T19:42:01Z | 5.37 | +1.32% | 60,327 | fmp |
| 2026-11-06T19:40:01Z | 5.37 | +1.32% | 60,327 | fmp |
| 2026-11-06T19:38:00Z | 5.37 | +1.32% | 60,327 | fmp |
| 2026-11-06T19:36:01Z | 5.37 | +1.32% | 60,327 | fmp |
| 2026-11-06T19:34:00Z | 5.37 | +1.32% | 60,227 | fmp |
| 2026-11-06T19:32:01Z | 5.37 | +1.32% | 60,227 | fmp |
| 2026-11-06T19:30:01Z | 5.37 | +1.32% | 60,227 | fmp |
| 2026-11-06T19:28:01Z | 5.37 | +1.32% | 60,227 | fmp |
| 2026-11-06T19:26:01Z | 5.37 | +1.32% | 60,227 | fmp |
| 2026-11-06T19:24:00Z | 5.37 | +1.32% | 60,227 | fmp |
| 2026-11-06T19:22:01Z | 5.37 | +1.32% | 60,227 | fmp |
| 2026-11-06T19:20:01Z | 5.37 | +1.32% | 60,227 | fmp |
| 2026-11-06T19:18:01Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T19:16:01Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T19:14:02Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T19:12:01Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T19:10:01Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T19:08:02Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T19:06:03Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T19:04:01Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T19:02:02Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T19:00:00Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T18:58:00Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T18:56:00Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T18:54:00Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T18:52:01Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T18:50:00Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T18:48:00Z | 5.38 | +1.51% | 60,127 | fmp |
| 2026-11-06T18:46:00Z | 5.38 | +1.51% | 59,427 | fmp |
| 2026-11-06T18:44:00Z | 5.38 | +1.51% | 59,327 | fmp |
| 2026-11-06T18:42:02Z | 5.38 | +1.51% | 59,327 | fmp |
| 2026-11-06T18:40:00Z | 5.38 | +1.51% | 59,327 | fmp |
| 2026-11-06T18:38:00Z | 5.38 | +1.51% | 59,327 | fmp |
| 2026-11-06T18:36:00Z | 5.38 | +1.51% | 59,327 | fmp |
| 2026-11-06T18:34:00Z | 5.36 | +1.13% | 58,927 | fmp |
| 2026-11-06T18:32:01Z | 5.38 | +1.51% | 58,727 | fmp |
| 2026-11-06T18:30:00Z | 5.37 | +1.32% | 58,427 | fmp |
| 2026-11-06T18:28:00Z | 5.37 | +1.32% | 58,427 | fmp |
| 2026-11-06T18:26:00Z | 5.36 | +1.13% | 58,027 | fmp |
| 2026-11-06T18:24:00Z | 5.37 | +1.32% | 57,927 | fmp |
| 2026-11-06T18:22:01Z | 5.37 | +1.32% | 57,927 | fmp |
| 2026-11-06T18:20:02Z | 5.37 | +1.32% | 57,927 | fmp |
| 2026-11-06T18:18:00Z | 5.37 | +1.32% | 57,827 | fmp |
| 2026-11-06T18:16:01Z | 5.37 | +1.32% | 57,827 | fmp |
| 2026-11-06T18:14:02Z | 5.36 | +1.13% | 57,627 | fmp |
| 2026-11-06T18:12:02Z | 5.36 | +1.13% | 57,627 | fmp |
| 2026-11-06T18:10:02Z | 5.36 | +1.13% | 57,627 | fmp |
| 2026-11-06T18:08:00Z | 5.38 | +1.51% | 57,527 | fmp |
| 2026-11-06T18:06:00Z | 5.38 | +1.51% | 57,527 | fmp |
| 2026-11-06T18:04:00Z | 5.38 | +1.51% | 57,527 | fmp |
| 2026-11-06T18:02:00Z | 5.35 | +0.94% | 54,227 | fmp |
| 2026-11-06T18:00:00Z | 5.35 | +0.94% | 54,227 | fmp |
| 2026-11-06T17:58:00Z | 5.35 | +0.94% | 54,227 | fmp |
| 2026-11-06T17:56:00Z | 5.35 | +0.94% | 53,427 | fmp |
| 2026-11-06T17:54:00Z | 5.35 | +0.94% | 53,427 | fmp |
| 2026-11-06T17:52:01Z | 5.35 | +0.94% | 53,427 | fmp |
| 2026-11-06T17:50:01Z | 5.35 | +0.94% | 53,027 | fmp |
| 2026-11-06T17:48:01Z | 5.35 | +0.94% | 53,027 | fmp |
| 2026-11-06T17:46:00Z | 5.35 | +0.94% | 53,027 | fmp |
| 2026-11-06T17:44:01Z | 5.35 | +0.94% | 53,027 | fmp |
| 2026-11-06T17:42:01Z | 5.35 | +0.94% | 53,027 | fmp |
| 2026-11-06T17:40:01Z | 5.35 | +0.94% | 52,827 | fmp |
| 2026-11-06T17:38:00Z | 5.35 | +0.94% | 52,827 | fmp |
| 2026-11-06T17:36:00Z | 5.36 | +1.13% | 52,227 | fmp |
| 2026-11-06T17:34:01Z | 5.36 | +1.13% | 52,227 | fmp |
| 2026-11-06T17:32:02Z | 5.36 | +1.13% | 52,227 | fmp |
| 2026-11-06T17:30:02Z | 5.36 | +1.13% | 52,227 | fmp |
| 2026-11-06T17:28:01Z | 5.36 | +1.13% | 52,227 | fmp |
| 2026-11-06T17:26:01Z | 5.36 | +1.13% | 51,327 | fmp |
| 2026-11-06T17:24:01Z | 5.36 | +1.13% | 51,327 | fmp |
| 2026-11-06T17:22:00Z | 5.36 | +1.13% | 51,327 | fmp |
| 2026-11-06T17:20:02Z | 5.35 | +0.94% | 50,627 | fmp |
| 2026-11-06T17:18:01Z | 5.35 | +0.94% | 50,627 | fmp |
| 2026-11-06T17:16:01Z | 5.35 | +0.94% | 50,627 | fmp |
| 2026-11-06T17:14:01Z | 5.35 | +0.94% | 50,627 | fmp |
| 2026-11-06T17:12:01Z | 5.39 | +1.70% | 48,127 | fmp |
| 2026-11-06T17:10:01Z | 5.39 | +1.70% | 48,127 | fmp |
| 2026-11-06T17:08:00Z | 5.38 | +1.51% | 48,127 | fmp |
| 2026-11-06T17:06:02Z | 5.38 | +1.51% | 48,127 | fmp |
| 2026-11-06T17:04:01Z | 5.38 | +1.51% | 48,127 | fmp |
| 2026-11-06T17:02:01Z | 5.38 | +1.51% | 48,127 | fmp |
| 2026-11-06T17:00:01Z | 5.38 | +1.51% | 48,127 | fmp |
| 2026-11-06T16:58:00Z | 5.38 | +1.51% | 48,127 | fmp |
| 2026-11-06T16:56:00Z | 5.38 | +1.51% | 48,127 | fmp |
| 2026-11-06T16:54:01Z | 5.38 | +1.51% | 48,127 | fmp |
| 2026-11-06T16:52:00Z | 5.37 | +1.32% | 47,527 | fmp |
| 2026-11-06T16:50:01Z | 5.36 | +1.13% | 47,227 | fmp |
| 2026-11-06T16:48:00Z | 5.36 | +1.13% | 47,227 | fmp |
| 2026-11-06T16:46:00Z | 5.36 | +1.13% | 47,227 | fmp |
| 2026-11-06T16:44:01Z | 5.35 | +0.94% | 46,827 | fmp |
| 2026-11-06T16:42:02Z | 5.35 | +0.94% | 46,027 | fmp |
| 2026-11-06T16:40:01Z | 5.35 | +0.94% | 46,027 | fmp |
| 2026-11-06T16:38:01Z | 5.35 | +0.94% | 45,327 | fmp |
| 2026-11-06T16:36:01Z | 5.35 | +0.94% | 45,227 | fmp |
| 2026-11-06T16:34:01Z | 5.35 | +0.94% | 45,227 | fmp |
| 2026-11-06T16:32:01Z | 5.36 | +1.13% | 44,927 | fmp |
| 2026-11-06T16:30:01Z | 5.35 | +0.94% | 44,427 | fmp |
| 2026-11-06T16:28:01Z | 5.35 | +0.94% | 44,427 | fmp |
| 2026-11-06T16:26:00Z | 5.34 | +0.75% | 44,327 | fmp |
| 2026-11-06T16:24:00Z | 5.34 | +0.75% | 44,327 | fmp |
| 2026-11-06T16:22:01Z | 5.34 | +0.75% | 44,327 | fmp |
| 2026-11-06T16:20:01Z | 5.34 | +0.75% | 44,327 | fmp |
| 2026-11-06T16:18:01Z | 5.34 | +0.75% | 44,327 | fmp |
| 2026-11-06T16:16:01Z | 5.34 | +0.75% | 44,327 | fmp |
| 2026-11-06T16:14:01Z | 5.34 | +0.75% | 44,327 | fmp |
| 2026-11-06T16:12:02Z | 5.34 | +0.75% | 44,327 | fmp |
| 2026-11-06T16:10:01Z | 5.34 | +0.75% | 44,327 | fmp |
| 2026-11-06T16:08:00Z | 5.34 | +0.75% | 44,327 | fmp |
| 2026-11-06T16:06:02Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T16:04:01Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T16:02:00Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T16:00:00Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:58:01Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:56:00Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:54:00Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:52:01Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:50:01Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:48:00Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:46:00Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:44:00Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:42:01Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:40:00Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:38:01Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:36:01Z | 5.33 | +0.57% | 43,827 | fmp |
| 2026-11-06T15:34:00Z | 5.34 | +0.75% | 41,827 | fmp |
| 2026-11-06T15:32:00Z | 5.34 | +0.75% | 41,827 | fmp |
| 2026-11-06T15:30:01Z | 5.34 | +0.75% | 41,827 | fmp |
| 2026-11-06T15:28:01Z | 5.34 | +0.75% | 41,627 | fmp |
| 2026-11-06T15:26:00Z | 5.34 | +0.75% | 41,527 | fmp |
| 2026-11-06T15:24:00Z | 5.33 | +0.57% | 41,027 | fmp |
| 2026-11-06T15:22:00Z | 5.33 | +0.57% | 41,027 | fmp |
| 2026-11-06T15:20:01Z | 5.32 | +0.38% | 40,927 | fmp |
| 2026-11-06T15:18:01Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T15:16:01Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T15:14:01Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T15:12:00Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T15:10:00Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T15:08:01Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T15:06:01Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T15:04:01Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T15:02:01Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T15:00:00Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T14:58:00Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T14:56:27Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T14:55:54Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-06T14:55:06Z | 5.31 | +0.19% | 40,627 | fmp |
| 2026-11-05T20:58:00Z | 5.31 | +0.19% | 120,736 | fmp |
| 2026-11-05T20:56:00Z | 5.32 | +0.38% | 120,236 | fmp |
| 2026-11-05T20:54:00Z | 5.32 | +0.38% | 118,736 | fmp |
| 2026-11-05T20:52:01Z | 5.30 | +0.00% | 114,536 | fmp |
| 2026-11-05T20:50:01Z | 5.30 | +0.00% | 114,236 | fmp |
| 2026-11-05T20:48:01Z | 5.30 | +0.00% | 114,036 | fmp |
| 2026-11-05T20:46:00Z | 5.30 | +0.00% | 113,836 | fmp |
| 2026-11-05T20:44:01Z | 5.30 | +0.00% | 113,536 | fmp |
| 2026-11-05T20:42:01Z | 5.30 | +0.00% | 113,436 | fmp |
| 2026-11-05T20:40:01Z | 5.30 | +0.09% | 113,336 | fmp |
| 2026-11-05T20:38:00Z | 5.30 | +0.09% | 113,136 | fmp |
| 2026-11-05T20:36:01Z | 5.31 | +0.19% | 109,436 | fmp |
| 2026-11-05T20:34:00Z | 5.31 | +0.19% | 109,436 | fmp |
| 2026-11-05T20:32:03Z | 5.30 | +0.00% | 106,835 | fmp |
| 2026-11-05T20:30:02Z | 5.30 | +0.00% | 104,435 | fmp |
| 2026-11-05T20:28:00Z | 5.30 | +0.00% | 104,435 | fmp |