Groupe Dynamite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	37.200	37.790	36.480	37.730	36.668	217,400
2025-08-07	36.750	37.420	36.070	37.000	35.958	152,300
2025-08-06	36.500	36.600	35.330	36.330	35.307	207,700
2025-08-05	34.360	36.685	34.250	36.460	35.433	309,300
2025-08-01	33.860	34.220	33.230	33.960	33.004	146,200
2025-07-31	33.340	34.310	32.770	33.860	32.907	174,100
2025-07-30	32.590	33.940	32.520	33.230	32.294	191,200
2025-07-29	31.990	33.510	31.020	32.770	31.847	266,900
2025-07-28	30.850	32.040	30.370	31.760	30.866	247,800
2025-07-25	30.110	31.270	30.110	30.860	29.991	167,100
2025-07-24	29.020	30.750	28.870	30.490	29.631	238,600
2025-07-23	29.800	29.800	28.940	29.000	28.183	126,100
2025-07-22	30.000	30.260	28.800	29.700	28.864	127,900
2025-07-21	29.380	29.980	29.250	29.800	28.961	52,900
2025-07-18	28.650	29.540	28.650	29.380	28.553	53,600
2025-07-17	28.750	29.110	28.750	28.860	28.047	73,300
2025-07-16	28.600	28.950	28.330	28.660	27.853	122,700
2025-07-15	28.460	28.800	28.380	28.550	27.746	74,500
2025-07-14	28.660	28.890	27.920	28.600	27.795	68,100
2025-07-11	28.530	28.970	28.310	28.580	27.775	78,200
2025-07-10	27.550	29.170	27.250	28.980	28.164	113,500
2025-07-09	27.550	27.840	27.120	27.320	26.551	75,000
2025-07-08	27.410	28.000	27.340	27.440	26.667	107,600
2025-07-07	26.600	27.305	26.600	27.230	26.463	84,400
2025-07-04	26.870	26.870	26.340	26.490	25.744	96,400
2025-07-03	26.960	27.200	26.570	26.910	26.152	95,200
2025-07-02	25.730	27.110	25.630	27.110	26.347	166,700
2025-06-30	26.140	26.700	26.080	26.250	25.511	51,100
2025-06-27	27.000	27.250	25.940	26.130	25.394	143,000
2025-06-26	26.250	27.150	26.000	27.080	26.318	179,700
2025-06-25	25.190	25.920	24.990	25.880	25.151	152,100
2025-06-24	24.620	25.280	23.840	25.120	24.413	147,700
2025-06-23	23.010	24.480	22.910	24.330	23.645	124,200
2025-06-20	22.800	23.820	22.120	23.260	22.605	131,700
2025-06-19	22.140	23.290	22.140	23.000	22.352	74,000
2025-06-18	20.550	23.360	20.550	22.720	22.080	392,400
2025-06-17	19.500	20.390	18.520	19.620	19.068	449,800
2025-06-16	16.920	17.490	16.380	16.510	16.045	98,100
2025-06-13	16.600	16.910	16.020	16.890	16.414	46,000
2025-06-12	16.420	16.840	16.300	16.600	16.133	26,400
2025-06-11	16.110	16.390	15.620	16.390	15.929	30,600
2025-06-10	16.210	16.210	15.670	16.090	15.637	48,000
2025-06-09	16.100	16.200	15.920	16.120	15.666	20,100
2025-06-06	16.000	16.340	15.910	16.100	15.647	37,100
2025-06-05	16.370	16.370	15.910	15.990	15.540	32,200
2025-06-04	16.090	16.240	15.950	16.240	15.783	23,700
2025-06-03	16.400	16.530	16.000	16.280	15.822	22,900
2025-06-02	16.210	16.400	15.700	16.230	15.773	38,100
2025-05-30	16.520	16.520	16.050	16.500	16.035	44,500
2025-05-29	16.330	16.770	15.730	16.520	16.055	72,800
2025-05-28	15.560	16.260	15.530	16.150	15.695	36,600
2025-05-27	14.500	15.800	14.410	15.530	15.093	94,100
2025-05-26	15.200	16.090	14.910	15.050	14.626	18,300
2025-05-23	15.140	15.260	14.560	15.200	14.772	60,000
2025-05-22	15.300	16.220	13.990	15.220	14.791	73,300
2025-05-21	15.300	15.350	14.845	15.350	14.918	54,400
2025-05-20	15.260	15.560	14.970	15.270	14.840	46,800
2025-05-16	14.590	15.400	14.540	15.200	14.772	48,300
2025-05-15	14.710	14.710	14.470	14.570	14.160	22,900
2025-05-14	14.990	14.990	14.470	14.730	14.315	41,200

← NewerPage 6 of 8 · 479 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.