Groupe Dynamite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	77.56	80.37	77.31	78.29	78.29	0.94%	148,892
Dec 4, 2025	76.50	80.84	75.89	77.56	77.56	0.98%	181,634
Dec 3, 2025	76.87	78.58	73.13	76.81	76.81	-1.27%	133,496
Dec 2, 2025	74.27	78.35	74.27	77.80	77.80	5.52%	158,190
Dec 1, 2025	73.60	75.30	72.05	73.73	73.73	-0.36%	100,355
Nov 28, 2025	74.45	74.45	72.07	74.00	74.00	-1.33%	74,454
Nov 27, 2025	73.60	75.71	73.60	75.00	75.00	1.64%	32,047
Nov 26, 2025	72.98	75.56	72.98	73.79	73.79	1.46%	122,878
Nov 25, 2025	66.59	73.70	66.42	72.73	72.73	7.11%	179,426
Nov 24, 2025	64.95	67.90	63.76	67.90	67.90	6.96%	271,503
Nov 21, 2025	63.16	64.73	63.16	63.48	63.48	1.60%	119,681
Nov 20, 2025	63.81	65.68	62.36	62.48	62.48	-1.84%	103,251
Nov 19, 2025	62.89	64.32	62.62	63.65	63.65	1.31%	99,522
Nov 18, 2025	67.04	67.04	62.68	62.83	62.83	-6.39%	147,192
Nov 17, 2025	62.00	67.18	61.99	67.12	67.12	6.35%	116,713
Nov 14, 2025	60.03	64.47	59.97	63.11	63.11	2.07%	77,878
Nov 13, 2025	64.14	64.14	60.54	61.83	61.83	-4.57%	177,177
Nov 12, 2025	64.45	65.41	63.45	64.79	64.79	1.65%	98,913
Nov 11, 2025	65.19	65.65	63.72	63.74	63.74	-1.68%	79,153
Nov 10, 2025	64.16	67.08	63.92	64.83	64.83	2.03%	69,276
Nov 7, 2025	63.75	64.08	62.33	63.54	63.54	-1.55%	76,058
Nov 6, 2025	66.60	66.60	63.47	64.54	64.54	-2.90%	96,942
Nov 5, 2025	64.73	67.50	63.50	66.47	66.47	2.03%	145,446
Nov 4, 2025	68.39	68.39	64.01	65.15	65.15	-5.28%	161,213
Nov 3, 2025	66.30	68.87	65.02	68.78	68.78	0.98%	190,851
Oct 31, 2025	71.52	72.04	67.73	68.11	68.11	-4.49%	228,252
Oct 30, 2025	76.17	76.47	71.24	71.31	71.31	-6.69%	298,021
Oct 29, 2025	74.64	76.53	72.88	76.42	76.42	5.36%	316,982
Oct 28, 2025	70.68	72.65	70.25	72.53	72.53	3.44%	163,952
Oct 27, 2025	70.44	72.29	69.11	70.12	70.12	-0.01%	136,064
Oct 24, 2025	71.24	71.34	68.01	70.13	70.13	-1.56%	289,014
Oct 23, 2025	71.15	71.99	70.36	71.24	71.24	0.13%	149,497
Oct 22, 2025	68.58	71.39	68.58	71.15	71.15	3.27%	120,928
Oct 21, 2025	69.43	70.40	68.36	68.90	68.90	-1.36%	192,626
Oct 20, 2025	68.04	70.26	66.82	69.85	69.85	3.28%	294,676
Oct 17, 2025	65.88	68.54	65.31	67.63	67.63	2.44%	189,138
Oct 16, 2025	64.57	67.12	64.57	66.02	66.02	2.28%	252,573
Oct 15, 2025	64.40	65.80	63.83	64.55	64.55	0.12%	144,879
Oct 14, 2025	63.38	65.26	61.97	64.47	64.47	1.98%	343,533
Oct 10, 2025	62.70	64.31	62.24	63.22	63.22	1.95%	248,321
Oct 9, 2025	63.09	63.76	61.72	62.01	62.01	-2.52%	190,657
Oct 8, 2025	63.82	64.60	62.54	63.61	63.61	-0.17%	180,246
Oct 7, 2025	63.79	64.30	62.01	63.72	63.72	0.16%	162,134
Oct 6, 2025	63.87	64.20	62.46	63.62	63.62	0.03%	149,218
Oct 3, 2025	62.80	63.60	61.86	63.60	63.60	1.34%	128,658
Oct 2, 2025	60.27	62.97	60.09	62.76	62.76	4.36%	208,366
Oct 1, 2025	59.31	60.82	58.51	60.14	60.14	0.70%	138,826
Sep 30, 2025	60.00	60.46	59.45	59.72	59.72	-0.12%	146,205
Sep 29, 2025	59.94	61.50	59.09	59.79	59.79	-0.25%	135,724
Sep 26, 2025	60.37	60.58	58.60	59.94	59.94	0.67%	124,924