Groupe Dynamite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 68.680 | 71.170 | 68.660 | 70.880 | 70.880 | 104,800 |
| 2026-01-29 | 69.950 | 70.250 | 68.480 | 69.950 | 69.950 | 201,900 |
| 2026-01-28 | 71.400 | 71.410 | 68.180 | 70.070 | 70.070 | 280,100 |
| 2026-01-27 | 75.290 | 75.970 | 70.860 | 71.380 | 71.380 | 194,147 |
| 2026-01-26 | 73.840 | 76.400 | 73.010 | 75.860 | 75.860 | 71,692 |
| 2026-01-23 | 76.250 | 78.000 | 74.195 | 74.650 | 74.650 | 200,000 |
| 2026-01-22 | 77.610 | 78.070 | 74.700 | 76.310 | 76.310 | 170,500 |
| 2026-01-21 | 74.590 | 78.920 | 73.900 | 76.670 | 76.670 | 336,700 |
| 2026-01-20 | 72.630 | 74.420 | 70.770 | 74.110 | 74.110 | 214,800 |
| 2026-01-19 | 78.110 | 78.110 | 72.200 | 72.630 | 72.630 | 196,500 |
| 2026-01-16 | 76.900 | 78.890 | 76.390 | 77.700 | 77.700 | 125,600 |
| 2026-01-15 | 79.930 | 79.930 | 75.100 | 77.580 | 77.580 | 284,000 |
| 2026-01-14 | 80.830 | 85.490 | 78.010 | 78.470 | 78.470 | 278,600 |
| 2026-01-13 | 82.310 | 82.310 | 77.320 | 81.610 | 81.610 | 269,400 |
| 2026-01-12 | 85.960 | 86.000 | 80.330 | 81.190 | 81.190 | 194,800 |
| 2026-01-09 | 82.830 | 86.750 | 82.430 | 84.420 | 84.420 | 116,500 |
| 2026-01-08 | 79.680 | 83.350 | 79.680 | 83.290 | 83.290 | 141,200 |
| 2026-01-07 | 78.850 | 81.060 | 78.280 | 79.730 | 79.730 | 73,700 |
| 2026-01-06 | 81.200 | 81.720 | 78.750 | 78.850 | 78.850 | 79,700 |
| 2026-01-05 | 81.960 | 83.100 | 79.270 | 81.590 | 81.590 | 142,600 |
| 2026-01-02 | 82.670 | 83.750 | 81.030 | 81.040 | 81.040 | 58,700 |
| 2025-12-31 | 83.540 | 85.580 | 82.590 | 82.670 | 82.670 | 43,300 |
| 2025-12-30 | 84.910 | 86.150 | 83.140 | 83.690 | 83.690 | 106,000 |
| 2025-12-29 | 87.570 | 87.600 | 83.880 | 83.930 | 83.930 | 130,300 |
| 2025-12-24 | 84.430 | 87.190 | 84.200 | 86.620 | 86.620 | 89,700 |
| 2025-12-23 | 83.430 | 84.970 | 82.280 | 84.970 | 84.970 | 97,100 |
| 2025-12-22 | 81.960 | 84.570 | 81.230 | 83.440 | 83.440 | 194,900 |
| 2025-12-19 | 80.630 | 83.540 | 80.000 | 81.200 | 81.200 | 203,700 |
| 2025-12-18 | 83.770 | 85.500 | 81.490 | 81.680 | 79.380 | 216,600 |
| 2025-12-17 | 83.860 | 84.800 | 81.010 | 82.640 | 80.313 | 280,700 |
| 2025-12-16 | 85.530 | 87.260 | 82.630 | 83.710 | 81.353 | 264,300 |
| 2025-12-15 | 81.600 | 86.590 | 79.500 | 84.830 | 82.441 | 224,600 |
| 2025-12-12 | 78.770 | 79.770 | 77.140 | 79.000 | 76.776 | 291,500 |
| 2025-12-11 | 85.950 | 85.950 | 76.520 | 78.960 | 76.737 | 310,300 |
| 2025-12-10 | 87.000 | 91.400 | 84.080 | 85.120 | 82.723 | 204,500 |
| 2025-12-09 | 85.450 | 92.890 | 82.420 | 84.000 | 81.635 | 372,500 |
| 2025-12-08 | 78.460 | 79.920 | 77.230 | 78.290 | 76.086 | 110,500 |
| 2025-12-05 | 77.560 | 80.370 | 77.310 | 78.290 | 76.086 | 148,900 |
| 2025-12-04 | 76.500 | 80.840 | 75.890 | 77.560 | 75.376 | 181,600 |
| 2025-12-03 | 76.870 | 78.580 | 73.130 | 76.810 | 74.647 | 133,400 |
| 2025-12-02 | 74.270 | 78.350 | 74.270 | 77.800 | 75.609 | 158,200 |
| 2025-12-01 | 73.600 | 75.300 | 72.050 | 73.730 | 71.654 | 100,400 |
| 2025-11-28 | 74.450 | 74.450 | 72.070 | 74.000 | 71.916 | 74,500 |
| 2025-11-27 | 73.600 | 75.710 | 73.600 | 75.000 | 72.888 | 32,000 |
| 2025-11-26 | 72.980 | 75.560 | 72.980 | 73.790 | 71.712 | 122,900 |
| 2025-11-25 | 66.590 | 73.700 | 66.420 | 72.730 | 70.682 | 179,400 |
| 2025-11-24 | 64.950 | 67.900 | 63.760 | 67.900 | 65.988 | 271,500 |
| 2025-11-21 | 63.160 | 64.730 | 63.160 | 63.480 | 61.693 | 119,700 |
| 2025-11-20 | 63.810 | 65.680 | 62.360 | 62.480 | 60.721 | 103,300 |
| 2025-11-19 | 62.890 | 64.320 | 62.620 | 63.650 | 61.858 | 99,500 |
| 2025-11-18 | 67.040 | 67.040 | 62.680 | 62.830 | 61.061 | 147,200 |
| 2025-11-17 | 62.000 | 67.180 | 61.990 | 67.120 | 65.230 | 116,700 |
| 2025-11-14 | 60.030 | 64.470 | 59.970 | 63.110 | 61.333 | 77,900 |
| 2025-11-13 | 64.140 | 64.140 | 60.540 | 61.830 | 60.089 | 177,200 |
| 2025-11-12 | 64.450 | 65.410 | 63.450 | 64.790 | 62.966 | 98,900 |
| 2025-11-11 | 65.190 | 65.650 | 63.720 | 63.740 | 61.945 | 79,200 |
| 2025-11-10 | 64.160 | 67.080 | 63.920 | 64.830 | 63.005 | 69,300 |
| 2025-11-07 | 63.750 | 64.080 | 62.325 | 63.540 | 61.751 | 76,100 |
| 2025-11-06 | 66.600 | 66.600 | 63.470 | 64.540 | 62.723 | 96,900 |
| 2025-11-05 | 64.730 | 67.500 | 63.500 | 66.470 | 64.598 | 145,400 |
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.