Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.50	15.20	14.30	14.98	14.98	8.32%	201,959
May 9, 2025	13.76	14.16	13.52	13.83	13.83	-0.50%	27,800
May 8, 2025	13.60	14.10	13.60	13.90	13.90	2.28%	66,830
May 7, 2025	13.78	13.78	13.16	13.59	13.59	1.04%	71,525
May 6, 2025	13.77	13.92	13.14	13.45	13.45	0.30%	23,067
May 5, 2025	13.60	13.72	13.41	13.41	13.41	-0.81%	13,013
May 2, 2025	13.50	13.79	13.12	13.52	13.52	0.90%	103,044
May 1, 2025	13.30	13.50	13.23	13.40	13.40	0.75%	20,506
Apr 30, 2025	13.31	13.62	13.05	13.30	13.30	-	44,528
Apr 29, 2025	13.13	13.91	12.82	13.30	13.30	1.29%	60,606
Apr 28, 2025	13.44	13.57	13.02	13.13	13.13	-2.09%	30,957
Apr 25, 2025	13.26	13.76	13.26	13.41	13.41	0.15%	49,100
Apr 24, 2025	13.64	13.97	13.39	13.39	13.39	-2.55%	59,200
Apr 23, 2025	14.47	14.67	13.60	13.74	13.74	-1.01%	81,747
Apr 22, 2025	14.12	14.25	13.71	13.88	13.88	-1.00%	158,200
Apr 21, 2025	13.19	14.11	13.15	14.02	14.02	6.94%	121,500
Apr 17, 2025	12.49	13.40	12.02	13.11	13.11	7.81%	90,127
Apr 16, 2025	12.08	12.58	11.62	12.16	12.16	-1.22%	79,272
Apr 15, 2025	13.11	13.26	11.95	12.31	12.31	6.30%	153,543
Apr 14, 2025	10.61	11.80	10.61	11.58	11.58	9.04%	496,416
Apr 11, 2025	10.75	10.86	10.39	10.62	10.62	-2.66%	39,247
Apr 10, 2025	11.38	11.42	10.69	10.91	10.91	-4.97%	26,800
Apr 9, 2025	10.43	11.58	10.35	11.48	11.48	8.82%	136,600
Apr 8, 2025	11.80	11.80	10.35	10.55	10.55	-4.95%	191,000
Apr 7, 2025	10.99	11.89	10.50	11.10	11.10	-1.77%	253,425
Apr 4, 2025	11.50	11.60	10.60	11.30	11.30	-2.59%	262,100
Apr 3, 2025	12.95	12.97	11.46	11.60	11.60	-18.71%	355,500
Apr 2, 2025	14.16	14.48	14.05	14.27	14.27	1.21%	28,700
Apr 1, 2025	14.00	14.35	13.50	14.10	14.10	2.84%	68,236
Mar 31, 2025	13.50	13.75	13.18	13.71	13.71	2.08%	61,700
Mar 28, 2025	14.27	14.27	13.24	13.43	13.43	-6.02%	126,643
Mar 27, 2025	14.63	14.99	14.15	14.29	14.29	-1.45%	71,100
Mar 26, 2025	14.85	15.07	14.32	14.50	14.50	-1.69%	90,724
Mar 25, 2025	13.98	14.94	13.56	14.75	14.75	9.67%	131,800
Mar 24, 2025	13.32	13.60	13.32	13.45	13.45	0.45%	35,435
Mar 21, 2025	13.36	13.51	13.05	13.39	13.39	-0.59%	30,200
Mar 20, 2025	13.39	13.70	13.27	13.47	13.47	0.15%	34,400
Mar 19, 2025	13.47	13.58	13.26	13.45	13.45	-	46,600
Mar 18, 2025	13.43	13.57	13.00	13.45	13.45	0.75%	58,044
Mar 17, 2025	13.05	13.71	12.95	13.35	13.35	2.69%	78,146
Mar 14, 2025	13.01	13.07	12.70	13.00	13.00	1.40%	171,627
Mar 13, 2025	13.20	13.32	12.64	12.82	12.82	-3.83%	133,900
Mar 12, 2025	13.42	13.75	13.04	13.33	13.33	-1.26%	62,834
Mar 11, 2025	13.75	13.75	12.70	13.50	13.50	-0.07%	199,400
Mar 10, 2025	14.64	14.91	13.19	13.51	13.51	-8.47%	122,700
Mar 7, 2025	14.83	15.01	14.60	14.76	14.76	-0.47%	18,118
Mar 6, 2025	15.25	15.25	14.49	14.83	14.83	-2.37%	40,400
Mar 5, 2025	14.78	15.65	14.71	15.19	15.19	3.05%	15,800
Mar 4, 2025	15.09	15.19	13.55	14.74	14.74	-3.03%	55,100
Mar 3, 2025	15.45	15.74	15.20	15.20	15.20	-1.62%	38,904