Groupe Dynamite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	87.100	88.510	85.510	86.570	86.570	477,300
2026-04-24	87.500	89.260	86.660	87.560	87.560	266,900
2026-04-23	89.920	91.630	86.430	86.570	86.570	395,600
2026-04-22	86.830	91.750	86.830	91.400	91.400	410,600
2026-04-21	91.640	91.640	85.920	86.470	86.470	1,092,600
2026-04-20	94.080	98.880	93.425	97.450	97.450	306,700
2026-04-17	92.270	95.360	92.000	94.790	94.790	321,400
2026-04-16	93.050	93.800	90.990	91.570	91.570	279,200
2026-04-15	90.000	93.290	89.990	92.430	92.430	296,500
2026-04-14	91.000	93.150	88.320	89.130	89.130	258,300
2026-04-13	88.060	91.920	87.080	90.990	90.990	242,600
2026-04-10	88.260	90.000	87.200	88.500	88.500	193,900
2026-04-09	84.970	90.000	84.970	87.280	87.280	267,800
2026-04-08	83.000	86.250	82.960	85.310	85.310	292,600
2026-04-07	79.750	80.170	75.370	79.960	79.960	341,500
2026-04-06	81.100	85.000	79.500	80.260	80.260	355,600
2026-04-02	76.050	80.580	71.880	80.080	80.080	352,300
2026-04-01	81.250	85.010	75.460	75.610	75.610	564,200
2026-03-31	72.650	78.000	72.650	76.590	76.590	258,500
2026-03-30	69.740	74.020	69.740	71.920	71.920	271,300
2026-03-27	73.720	73.720	68.700	69.250	69.250	282,600
2026-03-26	75.620	76.970	73.170	73.720	73.720	204,600
2026-03-25	75.110	77.750	75.110	75.950	75.950	156,000
2026-03-24	70.500	75.370	69.800	74.300	74.300	176,800
2026-03-23	65.740	73.130	65.740	73.070	73.070	294,300
2026-03-20	67.890	67.890	62.680	63.800	63.800	398,100
2026-03-19	70.920	70.920	66.690	67.500	67.500	269,100
2026-03-18	73.700	74.410	71.410	72.700	72.700	164,700
2026-03-17	80.010	80.155	73.630	74.610	74.610	157,400
2026-03-16	78.460	80.300	77.630	78.850	78.850	104,000
2026-03-13	79.660	82.830	77.820	78.270	78.270	132,600
2026-03-12	79.580	80.685	76.500	78.600	78.600	132,300
2026-03-11	82.430	82.490	79.770	80.500	80.500	149,200
2026-03-10	78.310	82.290	77.510	81.930	81.930	183,192
2026-03-09	80.500	80.500	75.780	78.540	78.540	238,589
2026-03-06	85.000	86.190	82.470	82.700	82.700	211,900
2026-03-05	90.990	91.030	85.380	86.680	86.680	195,400
2026-03-04	83.450	91.220	83.420	91.140	91.140	131,200
2026-03-03	83.750	84.690	80.250	83.530	83.530	212,000
2026-03-02	84.660	87.600	83.750	85.250	85.250	255,900
2026-02-27	95.840	95.840	86.150	88.770	88.770	347,400
2026-02-26	92.200	97.320	91.500	96.670	96.670	171,500
2026-02-25	87.810	92.750	87.810	92.360	92.360	201,300
2026-02-24	84.560	88.000	84.560	87.930	87.930	135,700
2026-02-23	89.540	90.900	84.520	85.990	85.990	259,000
2026-02-20	85.970	91.440	84.990	89.820	89.820	531,800
2026-02-19	83.250	86.140	83.110	85.660	85.660	149,100
2026-02-18	79.990	84.060	79.990	82.970	82.970	126,400
2026-02-17	80.010	80.490	78.035	80.460	80.460	83,500
2026-02-13	76.750	80.240	76.750	79.070	79.070	100,200
2026-02-12	77.040	77.210	75.080	76.930	76.930	94,900
2026-02-11	74.890	77.270	74.360	76.500	76.500	99,600
2026-02-10	73.190	74.530	72.670	74.420	74.420	137,800
2026-02-09	74.440	74.450	72.500	72.990	72.990	102,100
2026-02-06	73.090	74.500	72.090	72.870	72.870	94,300
2026-02-05	73.170	73.170	70.220	72.230	72.230	143,700
2026-02-04	73.950	74.330	72.280	72.950	72.950	141,100
2026-02-03	72.380	73.950	70.810	73.590	73.590	100,600
2026-02-02	70.410	73.580	70.410	72.130	72.130	174,700
2026-01-30	68.680	71.170	68.660	70.880	70.880	104,800

← NewerPage 3 of 8 · 478 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.