Toronto - Delayed Quote CAD
Dynacor Group Inc. (DNG.TO)
At close: October 18 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5.92 | 5.92 | 5.76 | 5.80 | 5.80 | 34,191 |
| Oct 17, 2024 | 5.83 | 5.92 | 5.82 | 5.89 | 5.89 | 24,000 |
| Oct 16, 2024 | 5.80 | 5.89 | 5.80 | 5.83 | 5.83 | 38,100 |
| Oct 15, 2024 | 5.73 | 5.81 | 5.68 | 5.78 | 5.78 | 31,100 |
| Oct 11, 2024 | 5.75 | 5.87 | 5.73 | 5.73 | 5.73 | 36,400 |
| Oct 10, 2024 | 0.01 Dividend | |||||
| Oct 10, 2024 | 5.59 | 5.75 | 5.59 | 5.75 | 5.75 | 55,500 |
| Oct 9, 2024 | 5.48 | 5.58 | 5.40 | 5.58 | 5.57 | 38,800 |
| Oct 8, 2024 | 5.36 | 5.48 | 5.32 | 5.48 | 5.47 | 83,800 |
| Oct 7, 2024 | 5.15 | 5.36 | 5.15 | 5.34 | 5.33 | 63,300 |
| Oct 4, 2024 | 5.20 | 5.28 | 5.18 | 5.18 | 5.17 | 14,400 |
| Oct 3, 2024 | 5.25 | 5.29 | 5.22 | 5.25 | 5.24 | 12,300 |
| Oct 2, 2024 | 5.21 | 5.32 | 5.19 | 5.25 | 5.24 | 30,400 |
| Oct 1, 2024 | 5.16 | 5.22 | 5.10 | 5.10 | 5.09 | 16,800 |
| Sep 30, 2024 | 5.18 | 5.25 | 5.09 | 5.12 | 5.11 | 15,300 |
| Sep 27, 2024 | 5.37 | 5.37 | 5.06 | 5.13 | 5.12 | 27,900 |
| Sep 26, 2024 | 5.37 | 5.40 | 5.17 | 5.37 | 5.36 | 38,200 |
| Sep 25, 2024 | 5.42 | 5.43 | 5.33 | 5.37 | 5.36 | 16,900 |
| Sep 24, 2024 | 5.34 | 5.42 | 5.28 | 5.42 | 5.41 | 41,400 |
| Sep 23, 2024 | 5.23 | 5.38 | 5.23 | 5.32 | 5.31 | 34,400 |
| Sep 20, 2024 | 5.21 | 5.30 | 5.15 | 5.30 | 5.29 | 27,400 |
| Sep 19, 2024 | 5.28 | 5.31 | 5.17 | 5.18 | 5.17 | 31,800 |
| Sep 18, 2024 | 5.11 | 5.32 | 5.03 | 5.25 | 5.24 | 56,000 |
| Sep 17, 2024 | 5.22 | 5.22 | 5.10 | 5.13 | 5.12 | 17,700 |
| Sep 16, 2024 | 5.13 | 5.23 | 5.10 | 5.20 | 5.19 | 35,800 |
| Sep 13, 2024 | 5.17 | 5.17 | 4.97 | 5.10 | 5.09 | 48,000 |
| Sep 12, 2024 | 4.99 | 5.13 | 4.99 | 5.12 | 5.11 | 18,200 |
| Sep 11, 2024 | 4.99 | 5.07 | 4.96 | 4.97 | 4.96 | 36,200 |
| Sep 10, 2024 | 0.01 Dividend | |||||
| Sep 10, 2024 | 4.99 | 5.03 | 4.90 | 5.03 | 5.02 | 46,500 |
| Sep 9, 2024 | 4.98 | 4.98 | 4.89 | 4.91 | 4.89 | 28,300 |
| Sep 6, 2024 | 4.94 | 5.01 | 4.86 | 4.91 | 4.89 | 50,300 |
| Sep 5, 2024 | 4.99 | 4.99 | 4.84 | 4.87 | 4.85 | 21,100 |
| Sep 4, 2024 | 4.85 | 4.99 | 4.85 | 4.99 | 4.97 | 29,100 |
| Sep 3, 2024 | 5.02 | 5.02 | 4.84 | 4.90 | 4.88 | 36,600 |
| Aug 30, 2024 | 5.09 | 5.10 | 5.02 | 5.02 | 5.00 | 19,500 |
| Aug 29, 2024 | 5.27 | 5.27 | 5.05 | 5.15 | 5.13 | 49,000 |
| Aug 28, 2024 | 5.20 | 5.20 | 5.12 | 5.14 | 5.12 | 8,300 |
| Aug 27, 2024 | 5.14 | 5.22 | 5.12 | 5.22 | 5.20 | 20,500 |
| Aug 26, 2024 | 5.24 | 5.24 | 5.13 | 5.14 | 5.12 | 13,600 |
| Aug 23, 2024 | 5.18 | 5.25 | 5.15 | 5.24 | 5.22 | 25,300 |
| Aug 22, 2024 | 5.20 | 5.22 | 5.12 | 5.16 | 5.14 | 15,500 |
| Aug 21, 2024 | 5.17 | 5.27 | 5.14 | 5.21 | 5.19 | 35,900 |
| Aug 20, 2024 | 5.31 | 5.31 | 5.17 | 5.18 | 5.16 | 27,000 |
| Aug 19, 2024 | 5.33 | 5.40 | 5.27 | 5.28 | 5.26 | 33,700 |
| Aug 16, 2024 | 5.32 | 5.37 | 5.15 | 5.33 | 5.31 | 40,400 |
| Aug 15, 2024 | 5.04 | 5.30 | 5.04 | 5.25 | 5.23 | 60,300 |
| Aug 14, 2024 | 5.03 | 5.11 | 5.00 | 5.08 | 5.06 | 25,800 |
| Aug 13, 2024 | 5.16 | 5.18 | 5.04 | 5.08 | 5.06 | 16,400 |
| Aug 12, 2024 | 5.09 | 5.23 | 4.95 | 5.13 | 5.11 | 25,500 |
| Aug 9, 2024 | 0.01 Dividend | |||||
| Aug 9, 2024 | 4.95 | 5.12 | 4.90 | 5.10 | 5.08 | 21,500 |
| Aug 8, 2024 | 4.87 | 5.15 | 4.84 | 5.04 | 5.00 | 41,700 |
| Aug 7, 2024 | 5.06 | 5.06 | 4.82 | 4.88 | 4.85 | 34,200 |
| Aug 6, 2024 | 4.92 | 5.07 | 4.75 | 5.07 | 5.03 | 89,100 |
| Aug 2, 2024 | 5.20 | 5.20 | 4.95 | 5.12 | 5.08 | 69,800 |
| Aug 1, 2024 | 5.29 | 5.29 | 5.12 | 5.16 | 5.12 | 28,700 |
| Jul 31, 2024 | 5.24 | 5.31 | 5.16 | 5.27 | 5.23 | 34,700 |
| Jul 30, 2024 | 5.17 | 5.19 | 5.10 | 5.18 | 5.14 | 27,600 |
| Jul 29, 2024 | 5.06 | 5.24 | 5.06 | 5.17 | 5.13 | 31,700 |
| Jul 26, 2024 | 5.16 | 5.25 | 5.10 | 5.16 | 5.12 | 32,800 |
| Jul 25, 2024 | 5.13 | 5.23 | 5.02 | 5.23 | 5.19 | 40,800 |
| Jul 24, 2024 | 5.25 | 5.30 | 5.12 | 5.16 | 5.12 | 22,200 |
| Jul 23, 2024 | 5.39 | 5.39 | 5.24 | 5.25 | 5.21 | 34,600 |
| Jul 22, 2024 | 5.10 | 5.40 | 5.10 | 5.40 | 5.36 | 41,400 |
| Jul 19, 2024 | 5.35 | 5.36 | 5.09 | 5.11 | 5.07 | 48,600 |
| Jul 18, 2024 | 5.52 | 5.52 | 5.36 | 5.38 | 5.34 | 21,100 |
| Jul 17, 2024 | 5.67 | 5.75 | 5.46 | 5.48 | 5.44 | 38,300 |
| Jul 16, 2024 | 5.68 | 5.70 | 5.64 | 5.67 | 5.63 | 40,900 |
| Jul 15, 2024 | 5.53 | 5.68 | 5.52 | 5.63 | 5.59 | 32,400 |
| Jul 12, 2024 | 5.52 | 5.54 | 5.49 | 5.53 | 5.49 | 51,500 |
| Jul 11, 2024 | 5.49 | 5.50 | 5.45 | 5.50 | 5.46 | 55,400 |
| Jul 10, 2024 | 0.01 Dividend | |||||
| Jul 10, 2024 | 5.48 | 5.50 | 5.45 | 5.49 | 5.45 | 17,800 |
| Jul 9, 2024 | 5.42 | 5.49 | 5.39 | 5.47 | 5.42 | 44,400 |
| Jul 8, 2024 | 5.40 | 5.43 | 5.35 | 5.35 | 5.30 | 17,700 |
| Jul 5, 2024 | 5.41 | 5.45 | 5.36 | 5.45 | 5.40 | 19,200 |
| Jul 4, 2024 | 5.24 | 5.44 | 5.24 | 5.44 | 5.39 | 16,500 |
| Jul 3, 2024 | 5.20 | 5.36 | 5.20 | 5.34 | 5.29 | 26,500 |
| Jul 2, 2024 | 5.25 | 5.25 | 5.17 | 5.25 | 5.20 | 37,800 |
| Jun 28, 2024 | 5.29 | 5.29 | 5.16 | 5.25 | 5.20 | 21,900 |
| Jun 27, 2024 | 5.30 | 5.30 | 5.20 | 5.30 | 5.25 | 16,100 |
| Jun 26, 2024 | 5.25 | 5.31 | 5.23 | 5.30 | 5.25 | 18,500 |
| Jun 25, 2024 | 5.33 | 5.36 | 5.25 | 5.30 | 5.25 | 24,800 |
| Jun 24, 2024 | 4.87 | 5.29 | 4.87 | 5.22 | 5.17 | 39,400 |
| Jun 21, 2024 | 5.33 | 5.33 | 4.96 | 5.01 | 4.96 | 51,900 |
| Jun 20, 2024 | 5.35 | 5.39 | 5.33 | 5.33 | 5.28 | 33,800 |
| Jun 19, 2024 | 5.46 | 5.46 | 5.31 | 5.35 | 5.30 | 33,100 |
| Jun 18, 2024 | 5.46 | 5.50 | 5.40 | 5.43 | 5.38 | 49,700 |
| Jun 17, 2024 | 5.41 | 5.46 | 5.40 | 5.43 | 5.38 | 26,700 |
| Jun 14, 2024 | 5.42 | 5.44 | 5.40 | 5.41 | 5.36 | 24,900 |
| Jun 13, 2024 | 5.46 | 5.47 | 5.40 | 5.42 | 5.37 | 89,400 |
| Jun 12, 2024 | 5.50 | 5.50 | 5.43 | 5.49 | 5.44 | 10,800 |
| Jun 11, 2024 | 5.46 | 5.49 | 5.40 | 5.45 | 5.40 | 18,400 |
| Jun 10, 2024 | 5.42 | 5.56 | 5.42 | 5.54 | 5.49 | 38,800 |
| Jun 7, 2024 | 0.01 Dividend | |||||
| Jun 7, 2024 | 5.47 | 5.47 | 5.36 | 5.40 | 5.35 | 30,200 |
| Jun 6, 2024 | 5.28 | 5.53 | 5.25 | 5.53 | 5.47 | 40,600 |
| Jun 5, 2024 | 5.30 | 5.32 | 5.25 | 5.25 | 5.19 | 7,600 |
| Jun 4, 2024 | 5.35 | 5.39 | 5.20 | 5.34 | 5.28 | 38,300 |
| Jun 3, 2024 | 5.37 | 5.37 | 5.26 | 5.26 | 5.20 | 28,700 |
| May 31, 2024 | 5.39 | 5.47 | 5.30 | 5.34 | 5.28 | 71,000 |
| May 30, 2024 | 5.60 | 5.60 | 5.40 | 5.43 | 5.37 | 43,900 |
| May 29, 2024 | 5.50 | 5.63 | 5.49 | 5.60 | 5.54 | 41,900 |
| May 28, 2024 | 5.50 | 5.50 | 5.43 | 5.50 | 5.44 | 37,700 |
| May 27, 2024 | 5.46 | 5.50 | 5.40 | 5.50 | 5.44 | 29,400 |
| May 24, 2024 | 5.27 | 5.41 | 5.27 | 5.40 | 5.34 | 9,600 |
| May 23, 2024 | 5.48 | 5.48 | 5.27 | 5.27 | 5.21 | 26,700 |
| May 22, 2024 | 5.50 | 5.50 | 5.40 | 5.47 | 5.41 | 15,300 |
| May 21, 2024 | 5.49 | 5.50 | 5.28 | 5.50 | 5.44 | 46,700 |
| May 17, 2024 | 5.36 | 5.37 | 5.31 | 5.32 | 5.26 | 26,500 |
| May 16, 2024 | 5.48 | 5.48 | 5.32 | 5.36 | 5.30 | 15,500 |
| May 15, 2024 | 5.41 | 5.42 | 5.09 | 5.42 | 5.36 | 53,400 |
| May 14, 2024 | 5.47 | 5.50 | 5.42 | 5.42 | 5.36 | 16,800 |
| May 13, 2024 | 5.55 | 5.55 | 5.44 | 5.47 | 5.41 | 22,700 |
| May 10, 2024 | 5.60 | 5.61 | 5.55 | 5.58 | 5.52 | 17,100 |
| May 9, 2024 | 5.47 | 5.61 | 5.47 | 5.58 | 5.52 | 14,000 |
| May 8, 2024 | 5.69 | 5.69 | 5.45 | 5.49 | 5.43 | 42,600 |
| May 7, 2024 | 0.01 Dividend | |||||
| May 7, 2024 | 5.53 | 5.70 | 5.53 | 5.69 | 5.63 | 67,100 |
| May 6, 2024 | 5.34 | 5.59 | 5.33 | 5.53 | 5.46 | 54,100 |
| May 3, 2024 | 5.25 | 5.30 | 5.18 | 5.29 | 5.22 | 21,900 |
| May 2, 2024 | 5.29 | 5.29 | 5.20 | 5.24 | 5.17 | 31,800 |
| May 1, 2024 | 5.22 | 5.29 | 5.19 | 5.24 | 5.17 | 44,900 |
| Apr 30, 2024 | 5.23 | 5.28 | 5.22 | 5.22 | 5.15 | 16,500 |
| Apr 29, 2024 | 5.13 | 5.26 | 5.13 | 5.24 | 5.17 | 71,000 |
| Apr 26, 2024 | 5.10 | 5.18 | 5.10 | 5.15 | 5.08 | 23,200 |
| Apr 25, 2024 | 5.10 | 5.12 | 5.04 | 5.06 | 4.99 | 15,900 |
| Apr 24, 2024 | 5.10 | 5.15 | 5.09 | 5.09 | 5.02 | 14,500 |
| Apr 23, 2024 | 5.05 | 5.11 | 5.05 | 5.09 | 5.02 | 15,800 |
| Apr 22, 2024 | 5.12 | 5.14 | 5.06 | 5.11 | 5.04 | 37,800 |
| Apr 19, 2024 | 5.11 | 5.18 | 5.06 | 5.13 | 5.06 | 18,400 |
| Apr 18, 2024 | 5.10 | 5.19 | 5.09 | 5.09 | 5.02 | 29,700 |
| Apr 17, 2024 | 4.80 | 5.10 | 4.80 | 5.10 | 5.03 | 96,500 |
| Apr 16, 2024 | 4.80 | 4.80 | 4.63 | 4.80 | 4.74 | 147,000 |
| Apr 15, 2024 | 4.97 | 5.00 | 4.82 | 4.85 | 4.78 | 67,500 |
| Apr 12, 2024 | 5.05 | 5.12 | 4.95 | 4.97 | 4.90 | 211,900 |
| Apr 11, 2024 | 4.99 | 5.06 | 4.97 | 5.05 | 4.98 | 108,500 |
| Apr 10, 2024 | 5.04 | 5.05 | 4.92 | 4.99 | 4.92 | 88,200 |
| Apr 9, 2024 | 0.01 Dividend | |||||
| Apr 9, 2024 | 4.98 | 5.21 | 4.98 | 5.04 | 4.97 | 66,300 |
| Apr 8, 2024 | 4.90 | 5.01 | 4.89 | 4.98 | 4.90 | 112,600 |
| Apr 5, 2024 | 4.96 | 4.97 | 4.89 | 4.95 | 4.87 | 22,300 |
| Apr 4, 2024 | 5.00 | 5.05 | 4.93 | 4.97 | 4.89 | 94,400 |
| Apr 3, 2024 | 4.95 | 4.99 | 4.82 | 4.99 | 4.91 | 92,100 |
| Apr 2, 2024 | 4.76 | 5.03 | 4.76 | 4.76 | 4.68 | 145,100 |
| Apr 1, 2024 | 4.63 | 4.75 | 4.63 | 4.74 | 4.67 | 58,300 |
| Mar 28, 2024 | 4.51 | 4.66 | 4.46 | 4.62 | 4.55 | 82,200 |
| Mar 27, 2024 | 4.24 | 4.48 | 4.14 | 4.45 | 4.38 | 135,600 |
| Mar 26, 2024 | 4.05 | 4.12 | 4.05 | 4.11 | 4.05 | 37,000 |
| Mar 25, 2024 | 4.04 | 4.05 | 4.02 | 4.04 | 3.98 | 70,800 |
| Mar 22, 2024 | 4.08 | 4.08 | 4.00 | 4.01 | 3.95 | 36,800 |
| Mar 21, 2024 | 4.08 | 4.08 | 4.02 | 4.02 | 3.96 | 16,900 |
| Mar 20, 2024 | 4.03 | 4.05 | 4.01 | 4.02 | 3.96 | 43,300 |
| Mar 19, 2024 | 4.04 | 4.04 | 4.01 | 4.02 | 3.96 | 4,500 |
| Mar 18, 2024 | 4.05 | 4.10 | 4.04 | 4.04 | 3.98 | 17,600 |
| Mar 15, 2024 | 4.07 | 4.07 | 4.04 | 4.04 | 3.98 | 8,800 |
| Mar 14, 2024 | 4.07 | 4.07 | 4.02 | 4.04 | 3.98 | 9,300 |
| Mar 13, 2024 | 4.08 | 4.08 | 4.05 | 4.07 | 4.01 | 9,900 |
| Mar 12, 2024 | 4.08 | 4.10 | 4.08 | 4.08 | 4.02 | 5,900 |
| Mar 11, 2024 | 4.13 | 4.13 | 4.10 | 4.11 | 4.05 | 19,000 |
| Mar 8, 2024 | 4.10 | 4.12 | 4.07 | 4.12 | 4.05 | 29,200 |
| Mar 7, 2024 | 0.01 Dividend | |||||
| Mar 7, 2024 | 4.04 | 4.10 | 4.04 | 4.10 | 4.04 | 28,000 |
| Mar 6, 2024 | 4.07 | 4.09 | 4.03 | 4.05 | 3.97 | 37,400 |
| Mar 5, 2024 | 4.07 | 4.07 | 4.03 | 4.05 | 3.97 | 10,600 |
| Mar 4, 2024 | 4.05 | 4.08 | 4.03 | 4.04 | 3.96 | 59,000 |
| Mar 1, 2024 | 4.04 | 4.05 | 4.02 | 4.03 | 3.95 | 32,000 |
| Feb 29, 2024 | 4.04 | 4.04 | 4.00 | 4.03 | 3.95 | 28,400 |
| Feb 28, 2024 | 4.05 | 4.05 | 3.99 | 4.01 | 3.93 | 16,800 |
| Feb 27, 2024 | 4.01 | 4.02 | 3.99 | 4.01 | 3.93 | 10,900 |
| Feb 26, 2024 | 4.05 | 4.05 | 4.00 | 4.03 | 3.95 | 21,700 |
| Feb 23, 2024 | 4.04 | 4.04 | 3.97 | 4.02 | 3.94 | 83,500 |
| Feb 22, 2024 | 4.00 | 4.02 | 3.99 | 4.02 | 3.94 | 21,300 |
| Feb 21, 2024 | 3.98 | 3.99 | 3.97 | 3.97 | 3.90 | 17,000 |
| Feb 20, 2024 | 4.04 | 4.04 | 3.98 | 3.98 | 3.91 | 13,800 |
| Feb 16, 2024 | 4.00 | 4.04 | 3.99 | 4.03 | 3.95 | 27,700 |
| Feb 15, 2024 | 4.00 | 4.03 | 4.00 | 4.03 | 3.95 | 24,800 |
| Feb 14, 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 3.93 | 98,500 |
| Feb 13, 2024 | 3.93 | 4.02 | 3.93 | 3.98 | 3.91 | 72,600 |
| Feb 12, 2024 | 4.00 | 4.02 | 3.92 | 3.93 | 3.86 | 97,000 |
| Feb 9, 2024 | 4.02 | 4.02 | 3.97 | 3.99 | 3.92 | 10,100 |
| Feb 8, 2024 | 4.02 | 4.02 | 3.96 | 3.99 | 3.92 | 885,400 |
| Feb 7, 2024 | 0.01 Dividend | |||||
| Feb 7, 2024 | 4.08 | 4.08 | 4.00 | 4.01 | 3.93 | 32,300 |
| Feb 6, 2024 | 4.08 | 4.08 | 3.99 | 4.04 | 3.95 | 49,600 |
| Feb 5, 2024 | 4.05 | 4.08 | 4.02 | 4.08 | 3.99 | 153,700 |
| Feb 2, 2024 | 3.99 | 4.08 | 3.98 | 4.03 | 3.94 | 61,700 |
| Feb 1, 2024 | 4.04 | 4.05 | 4.00 | 4.03 | 3.94 | 29,000 |
| Jan 31, 2024 | 4.00 | 4.07 | 4.00 | 4.02 | 3.93 | 43,400 |
| Jan 30, 2024 | 3.98 | 4.00 | 3.90 | 4.00 | 3.91 | 57,300 |
| Jan 29, 2024 | 4.08 | 4.08 | 3.94 | 3.97 | 3.88 | 131,900 |
| Jan 26, 2024 | 3.94 | 4.06 | 3.91 | 4.02 | 3.93 | 50,000 |
| Jan 25, 2024 | 3.91 | 3.98 | 3.90 | 3.94 | 3.85 | 13,400 |
| Jan 24, 2024 | 4.02 | 4.02 | 3.88 | 3.92 | 3.84 | 32,100 |
| Jan 23, 2024 | 3.87 | 4.00 | 3.87 | 4.00 | 3.91 | 74,000 |
| Jan 22, 2024 | 3.98 | 3.99 | 3.86 | 3.88 | 3.80 | 27,500 |
| Jan 19, 2024 | 3.99 | 3.99 | 3.91 | 3.96 | 3.87 | 19,300 |
| Jan 18, 2024 | 4.01 | 4.01 | 3.92 | 3.98 | 3.89 | 9,100 |
| Jan 17, 2024 | 4.01 | 4.01 | 3.94 | 4.00 | 3.91 | 16,100 |
| Jan 16, 2024 | 3.99 | 4.00 | 3.95 | 4.00 | 3.91 | 10,300 |
| Jan 15, 2024 | 4.01 | 4.07 | 3.97 | 3.99 | 3.90 | 11,200 |
| Jan 12, 2024 | 4.08 | 4.08 | 4.01 | 4.01 | 3.92 | 5,500 |
| Jan 11, 2024 | 3.99 | 4.13 | 3.99 | 4.07 | 3.98 | 19,000 |
| Jan 10, 2024 | 4.08 | 4.08 | 4.03 | 4.08 | 3.99 | 14,000 |
| Jan 9, 2024 | 4.00 | 4.12 | 4.00 | 4.08 | 3.99 | 13,800 |
| Jan 8, 2024 | 0.01 Dividend | |||||
| Jan 8, 2024 | 4.00 | 4.10 | 3.95 | 4.02 | 3.93 | 23,000 |
| Jan 5, 2024 | 4.05 | 4.08 | 3.90 | 4.01 | 3.91 | 41,900 |
| Jan 4, 2024 | 4.00 | 4.04 | 3.98 | 4.04 | 3.94 | 31,200 |
| Jan 3, 2024 | 4.06 | 4.06 | 3.98 | 3.98 | 3.88 | 48,800 |
| Jan 2, 2024 | 4.00 | 4.18 | 4.00 | 4.10 | 4.00 | 110,100 |
| Dec 29, 2023 | 3.95 | 4.00 | 3.90 | 4.00 | 3.90 | 74,400 |
| Dec 28, 2023 | 3.84 | 3.94 | 3.84 | 3.94 | 3.84 | 46,500 |
| Dec 27, 2023 | 3.84 | 3.85 | 3.77 | 3.84 | 3.75 | 29,600 |
| Dec 22, 2023 | 3.72 | 3.79 | 3.66 | 3.79 | 3.70 | 96,900 |
| Dec 21, 2023 | 3.90 | 3.90 | 3.66 | 3.66 | 3.57 | 80,000 |
| Dec 20, 2023 | 3.92 | 3.92 | 3.85 | 3.90 | 3.80 | 21,200 |
| Dec 19, 2023 | 3.94 | 3.94 | 3.86 | 3.91 | 3.81 | 18,400 |
| Dec 18, 2023 | 3.88 | 3.93 | 3.86 | 3.93 | 3.83 | 28,100 |
| Dec 15, 2023 | 3.92 | 3.94 | 3.80 | 3.91 | 3.81 | 46,000 |
| Dec 14, 2023 | 3.99 | 3.99 | 3.89 | 3.92 | 3.82 | 23,500 |
| Dec 13, 2023 | 3.88 | 3.98 | 3.88 | 3.95 | 3.85 | 15,800 |
| Dec 12, 2023 | 3.91 | 3.98 | 3.83 | 3.96 | 3.86 | 48,600 |
| Dec 11, 2023 | 3.85 | 3.90 | 3.74 | 3.90 | 3.80 | 30,700 |
| Dec 8, 2023 | 3.86 | 3.90 | 3.85 | 3.85 | 3.76 | 22,300 |
| Dec 7, 2023 | 0.01 Dividend | |||||
| Dec 7, 2023 | 3.83 | 3.91 | 3.83 | 3.90 | 3.80 | 17,400 |
| Dec 6, 2023 | 3.98 | 3.99 | 3.83 | 3.84 | 3.74 | 28,900 |
| Dec 5, 2023 | 3.98 | 3.99 | 3.93 | 3.98 | 3.87 | 65,200 |
| Dec 4, 2023 | 3.96 | 4.00 | 3.95 | 3.99 | 3.88 | 43,400 |
| Dec 1, 2023 | 3.91 | 3.97 | 3.91 | 3.97 | 3.86 | 29,700 |
| Nov 30, 2023 | 3.89 | 3.90 | 3.85 | 3.90 | 3.79 | 45,900 |
| Nov 29, 2023 | 3.85 | 3.95 | 3.82 | 3.89 | 3.78 | 77,300 |
| Nov 28, 2023 | 3.65 | 3.83 | 3.62 | 3.82 | 3.72 | 53,300 |
| Nov 27, 2023 | 3.51 | 3.65 | 3.51 | 3.65 | 3.55 | 42,200 |
| Nov 24, 2023 | 3.55 | 3.57 | 3.54 | 3.54 | 3.44 | 10,600 |
| Nov 23, 2023 | 3.60 | 3.60 | 3.55 | 3.58 | 3.48 | 27,900 |
| Nov 22, 2023 | 3.54 | 3.58 | 3.54 | 3.58 | 3.48 | 26,700 |
| Nov 21, 2023 | 3.48 | 3.55 | 3.48 | 3.55 | 3.45 | 35,300 |
| Nov 20, 2023 | 3.48 | 3.49 | 3.45 | 3.49 | 3.40 | 16,400 |
| Nov 17, 2023 | 3.40 | 3.49 | 3.40 | 3.45 | 3.36 | 42,300 |
| Nov 16, 2023 | 3.30 | 3.40 | 3.28 | 3.37 | 3.28 | 97,000 |
| Nov 15, 2023 | 3.30 | 3.30 | 3.27 | 3.30 | 3.21 | 12,900 |
| Nov 14, 2023 | 3.28 | 3.36 | 3.24 | 3.28 | 3.19 | 49,000 |
| Nov 13, 2023 | 3.30 | 3.34 | 3.25 | 3.34 | 3.25 | 12,900 |
| Nov 10, 2023 | 3.26 | 3.29 | 3.25 | 3.25 | 3.16 | 4,000 |
| Nov 9, 2023 | 3.27 | 3.30 | 3.25 | 3.25 | 3.16 | 18,900 |
| Nov 8, 2023 | 3.30 | 3.30 | 3.26 | 3.27 | 3.18 | 11,800 |
| Nov 7, 2023 | 0.01 Dividend | |||||
| Nov 7, 2023 | 3.35 | 3.35 | 3.29 | 3.29 | 3.20 | 13,000 |
| Nov 6, 2023 | 3.36 | 3.36 | 3.33 | 3.35 | 3.25 | 32,900 |
| Nov 3, 2023 | 3.32 | 3.32 | 3.29 | 3.32 | 3.22 | 8,800 |
| Nov 2, 2023 | 3.29 | 3.36 | 3.28 | 3.31 | 3.21 | 99,600 |
| Nov 1, 2023 | 3.31 | 3.31 | 3.20 | 3.29 | 3.19 | 360,700 |
| Oct 31, 2023 | 3.28 | 3.30 | 3.28 | 3.30 | 3.20 | 2,300 |
| Oct 30, 2023 | 3.33 | 3.36 | 3.29 | 3.32 | 3.22 | 29,700 |
| Oct 27, 2023 | 3.24 | 3.34 | 3.23 | 3.32 | 3.22 | 52,200 |
| Oct 26, 2023 | 3.23 | 3.25 | 3.23 | 3.24 | 3.14 | 3,700 |
| Oct 25, 2023 | 3.29 | 3.30 | 3.23 | 3.26 | 3.16 | 19,000 |
| Oct 24, 2023 | 3.28 | 3.28 | 3.25 | 3.28 | 3.18 | 42,300 |
| Oct 23, 2023 | 3.24 | 3.26 | 3.22 | 3.25 | 3.15 | 51,500 |
| Oct 20, 2023 | 3.22 | 3.25 | 3.20 | 3.20 | 3.10 | 36,100 |
| Oct 19, 2023 | 3.21 | 3.25 | 3.21 | 3.22 | 3.12 | 29,100 |
| Oct 18, 2023 | 3.18 | 3.25 | 3.17 | 3.19 | 3.09 | 30,100 |
Related Tickers
SLP.L Sylvania Platinum Limited
49.00
+4.26%
VOXR.TO Vox Royalty Corp.
4.1500
+1.22%
ASM.TO Avino Silver & Gold Mines Ltd.
1.8600
+9.41%
GMIN.TO G Mining Ventures Corp.
11.24
+5.34%
TFPM.TO Triple Flag Precious Metals Corp.
24.66
+6.43%
ABRA.V AbraSilver Resource Corp.
3.0200
+6.71%
SIL.TO SilverCrest Metals Inc.
15.35
+8.10%
MPVD.TO Mountain Province Diamonds Inc.
0.1550
+6.90%
SAE.V Sable Resources Ltd.
0.0450
+12.50%
VIPR.V Silver Viper Minerals Corp.
0.0650
+18.18%