Groupe Dynamite Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.580	50.690	48.440	50.000	50.000	346,900
2026-07-21	48.580	50.150	47.550	49.620	49.620	323,900
2026-07-20	46.760	48.860	46.600	48.460	48.460	340,900
2026-07-17	47.000	47.790	46.270	46.580	46.580	204,400
2026-07-16	46.100	48.670	45.450	47.850	47.850	385,000
2026-07-15	46.270	48.110	44.270	46.600	46.600	599,900
2026-07-14	48.780	49.565	45.220	45.740	45.740	715,400
2026-07-13	50.060	51.050	48.950	49.060	49.060	297,300
2026-07-10	48.380	51.570	48.380	50.680	50.680	300,700
2026-07-09	48.610	50.150	48.230	48.610	48.610	261,400
2026-07-08	49.960	50.600	48.300	48.560	48.560	304,600
2026-07-07	50.890	51.390	49.690	50.030	50.030	415,800
2026-07-06	54.010	54.960	50.850	50.930	50.930	537,300
2026-07-03	53.480	54.850	53.480	54.210	54.210	99,100
2026-07-02	53.570	54.535	52.000	52.740	52.740	490,600
2026-06-30	55.040	55.770	53.220	53.540	53.540	368,500
2026-06-29	57.390	57.500	54.630	55.590	55.590	373,300
2026-06-26	53.450	56.960	53.360	56.790	56.790	323,000
2026-06-25	56.010	56.060	53.920	54.420	54.420	340,900
2026-06-24	52.650	55.800	52.380	55.420	55.420	582,800
2026-06-23	48.910	53.100	48.190	52.490	52.490	392,000
2026-06-22	51.800	53.670	49.290	50.320	50.320	708,900
2026-06-19	50.700	52.370	50.550	52.010	52.010	321,500
2026-06-18	51.990	53.300	50.560	51.000	51.000	1,183,000
2026-06-17	53.500	53.500	48.850	50.470	50.470	1,445,300
2026-06-16	75.000	75.000	46.360	47.740	47.740	3,541,800
2026-06-15	71.460	74.480	70.720	74.440	74.440	728,300
2026-06-12	69.500	70.200	67.990	69.170	69.170	354,200
2026-06-11	67.850	70.170	66.800	69.160	69.160	603,400
2026-06-10	69.930	69.970	66.430	66.570	66.570	382,100
2026-06-09	70.680	73.500	69.000	71.190	71.190	340,900
2026-06-08	74.070	74.230	69.740	70.060	70.060	301,000
2026-06-05	75.360	75.580	72.690	73.450	73.450	451,800
2026-06-04	78.550	79.440	76.370	77.240	77.240	391,300
2026-06-03	75.300	79.360	75.000	79.200	79.200	324,800
2026-06-02	73.820	76.240	72.700	75.750	75.750	250,900
2026-06-01	74.210	75.620	73.520	73.960	73.960	183,100
2026-05-29	75.650	76.200	73.490	74.990	74.990	505,200
2026-05-28	77.070	77.140	72.790	74.860	74.860	761,300
2026-05-27	77.550	79.810	76.680	77.010	77.010	445,700
2026-05-26	76.560	77.540	75.700	77.500	77.500	445,200
2026-05-25	75.000	78.000	74.975	76.530	76.530	149,100
2026-05-22	75.700	76.225	73.500	74.000	74.000	425,100
2026-05-21	74.650	75.300	72.960	74.750	74.750	515,100
2026-05-20	76.580	77.090	74.270	74.670	74.670	393,000
2026-05-19	80.000	80.500	74.460	75.200	75.200	649,500
2026-05-15	86.110	86.500	80.100	80.260	80.260	536,000
2026-05-14	89.830	90.950	88.010	88.340	88.340	153,400
2026-05-13	89.250	90.250	86.155	89.930	89.930	181,500
2026-05-12	90.550	90.740	87.600	89.660	89.660	229,200
2026-05-11	96.000	96.000	87.840	89.840	89.840	317,600
2026-05-08	93.500	98.490	93.500	96.000	96.000	488,900
2026-05-07	93.240	93.980	90.420	93.060	93.060	286,700
2026-05-06	87.490	94.140	86.700	92.510	92.510	597,800
2026-05-05	88.000	88.850	86.000	86.400	86.400	302,500
2026-05-04	89.620	90.210	86.340	87.060	87.060	278,300
2026-05-01	89.460	90.510	88.150	90.050	90.050	189,400
2026-04-30	88.140	89.530	87.490	88.750	88.750	349,200
2026-04-29	85.290	88.090	85.290	87.400	87.400	305,500
2026-04-28	86.730	86.810	84.710	86.270	86.270	358,700

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	2.3000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.