Groupe Dynamite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	66.300	68.870	65.020	68.780	66.843	190,900
2025-10-31	71.520	72.040	67.730	68.110	66.192	228,300
2025-10-30	76.170	76.470	71.240	71.310	69.302	298,000
2025-10-29	74.640	76.530	72.880	76.420	74.268	317,000
2025-10-28	70.680	72.650	70.250	72.530	70.488	164,000
2025-10-27	70.440	72.290	69.110	70.120	68.146	136,100
2025-10-24	71.240	71.340	68.010	70.130	68.155	289,000
2025-10-23	71.150	71.990	70.360	71.240	69.234	149,500
2025-10-22	68.580	71.390	68.580	71.150	69.147	120,900
2025-10-21	69.430	70.400	68.360	68.900	66.960	192,600
2025-10-20	68.040	70.260	66.820	69.850	67.883	294,700
2025-10-17	65.880	68.540	65.310	67.630	65.726	189,100
2025-10-16	64.570	67.120	64.570	66.020	64.161	252,600
2025-10-15	64.400	65.800	63.830	64.550	62.732	144,900
2025-10-14	63.380	65.260	61.970	64.470	62.655	343,500
2025-10-10	62.700	64.310	62.240	63.220	61.440	248,300
2025-10-09	63.090	63.760	61.720	62.010	60.264	190,700
2025-10-08	63.820	64.600	62.540	63.610	61.819	180,200
2025-10-07	63.790	64.300	62.010	63.720	61.926	162,100
2025-10-06	63.870	64.200	62.460	63.620	61.829	149,200
2025-10-03	62.800	63.600	61.860	63.600	61.809	128,700
2025-10-02	60.270	62.970	60.090	62.760	60.993	208,400
2025-10-01	59.310	60.820	58.510	60.140	58.447	138,800
2025-09-30	60.000	60.460	59.450	59.720	58.038	146,200
2025-09-29	59.940	61.500	59.090	59.790	58.106	135,700
2025-09-26	60.370	60.580	58.600	59.940	58.252	124,900
2025-09-25	58.500	60.600	58.020	59.540	57.863	272,100
2025-09-24	59.250	60.730	57.920	58.890	57.232	150,300
2025-09-23	58.010	59.510	57.880	58.910	57.251	198,600
2025-09-22	57.780	59.200	56.990	58.030	56.396	197,600
2025-09-19	57.560	59.070	56.790	57.880	56.250	151,700
2025-09-18	59.910	60.000	57.880	58.460	56.814	200,600
2025-09-17	57.870	60.000	57.860	59.390	57.718	539,900
2025-09-16	54.760	57.350	54.100	57.310	55.696	443,600
2025-09-15	53.430	54.760	51.900	54.610	53.072	285,500
2025-09-12	52.500	52.500	49.880	52.060	50.594	234,600
2025-09-11	49.200	52.300	48.370	52.020	50.555	431,400
2025-09-10	47.260	50.290	46.640	47.610	46.269	593,100
2025-09-09	40.440	41.340	39.200	41.290	40.127	184,100
2025-09-08	37.750	40.110	37.655	40.000	38.874	132,600
2025-09-05	37.850	38.100	37.040	37.510	36.454	181,000
2025-09-04	36.840	38.130	36.840	37.870	36.804	84,500
2025-09-03	35.590	37.510	35.590	37.340	36.289	66,200
2025-09-02	35.050	35.990	34.900	35.700	34.695	49,700
2025-08-29	35.580	36.040	35.030	35.240	34.248	114,700
2025-08-28	35.850	35.850	34.350	35.820	34.811	85,200
2025-08-27	35.260	36.710	34.760	35.190	34.199	72,900
2025-08-26	34.590	35.820	34.190	34.960	33.976	562,000
2025-08-25	35.460	35.460	34.050	34.150	33.188	117,200
2025-08-22	35.320	36.090	34.620	35.330	34.335	288,200
2025-08-21	36.350	36.410	34.860	35.230	34.238	166,600
2025-08-20	37.860	38.500	36.590	36.860	35.822	199,700
2025-08-19	38.500	38.950	37.370	37.600	36.541	135,600
2025-08-18	39.680	39.680	37.600	38.200	37.124	175,100
2025-08-15	39.650	40.000	38.190	39.570	38.456	452,800
2025-08-14	39.960	40.430	38.400	39.430	38.320	225,300
2025-08-13	39.730	40.500	39.450	40.300	39.165	204,300
2025-08-12	39.240	39.910	39.040	39.640	38.524	87,900
2025-08-11	37.620	39.150	37.580	38.660	37.571	182,300
2025-08-08	37.200	37.790	36.480	37.730	36.668	217,400

← NewerPage 5 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.