Groupe Dynamite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	15.000	15.410	14.630	14.790	14.374	82,400
2025-05-12	14.500	15.200	14.300	14.980	14.558	201,900
2025-05-09	13.760	14.160	13.520	13.830	13.441	27,800
2025-05-08	13.600	14.100	13.600	13.900	13.509	66,700
2025-05-07	13.780	13.780	13.160	13.590	13.207	71,500
2025-05-06	13.770	13.920	13.140	13.450	13.071	23,000
2025-05-05	13.600	13.720	13.410	13.410	13.032	13,000
2025-05-02	13.500	13.790	13.120	13.520	13.139	103,000
2025-05-01	13.300	13.500	13.230	13.400	13.023	20,500
2025-04-30	13.310	13.620	13.050	13.300	12.926	44,500
2025-04-29	13.130	13.910	12.820	13.300	12.926	60,600
2025-04-28	13.440	13.570	13.020	13.130	12.760	30,900
2025-04-25	13.260	13.760	13.260	13.410	13.032	49,100
2025-04-24	13.640	13.970	13.390	13.390	13.013	59,200
2025-04-23	14.470	14.670	13.600	13.740	13.353	81,700
2025-04-22	14.120	14.250	13.710	13.880	13.489	158,200
2025-04-21	13.190	14.110	13.150	14.020	13.625	121,500
2025-04-17	12.490	13.400	12.020	13.110	12.741	90,100
2025-04-16	12.080	12.580	11.620	12.160	11.818	79,000
2025-04-15	13.110	13.260	11.950	12.310	11.963	153,500
2025-04-14	10.610	11.800	10.610	11.580	11.254	496,400
2025-04-11	10.750	10.860	10.390	10.620	10.321	39,200
2025-04-10	11.380	11.420	10.690	10.910	10.603	26,800
2025-04-09	10.430	11.580	10.350	11.480	11.157	136,600
2025-04-08	11.800	11.800	10.350	10.550	10.253	191,000
2025-04-07	10.990	11.890	10.500	11.100	10.787	253,400
2025-04-04	11.500	11.600	10.600	11.300	10.982	262,100
2025-04-03	12.950	12.970	11.460	11.600	11.273	355,500
2025-04-02	14.160	14.480	14.050	14.270	13.868	28,700
2025-04-01	14.000	14.350	13.500	14.100	13.703	68,200
2025-03-31	13.500	13.750	13.180	13.710	13.324	61,700
2025-03-28	14.270	14.270	13.240	13.430	13.052	126,600
2025-03-27	14.630	14.990	14.150	14.290	13.888	71,100
2025-03-26	14.850	15.070	14.320	14.500	14.092	90,700
2025-03-25	13.980	14.940	13.560	14.750	14.335	131,800
2025-03-24	13.320	13.600	13.320	13.450	13.071	35,400
2025-03-21	13.360	13.510	13.050	13.390	13.013	30,200
2025-03-20	13.390	13.700	13.270	13.470	13.091	34,400
2025-03-19	13.470	13.580	13.260	13.450	13.071	46,600
2025-03-18	13.430	13.570	13.000	13.450	13.071	58,000
2025-03-17	13.050	13.710	12.950	13.350	12.974	78,100
2025-03-14	13.010	13.070	12.700	13.000	12.634	171,600
2025-03-13	13.200	13.320	12.640	12.820	12.459	133,900
2025-03-12	13.420	13.750	13.040	13.330	12.955	62,800
2025-03-11	13.750	13.750	12.700	13.500	13.120	199,400
2025-03-10	14.640	14.910	13.190	13.510	13.130	122,700
2025-03-07	14.830	15.010	14.600	14.760	14.344	18,100
2025-03-06	15.250	15.250	14.490	14.830	14.412	40,400
2025-03-05	14.780	15.650	14.710	15.190	14.762	15,800
2025-03-04	15.090	15.190	13.550	14.740	14.325	55,100
2025-03-03	15.450	15.740	15.200	15.200	14.772	38,900
2025-02-28	15.790	15.800	15.380	15.450	15.015	81,000
2025-02-27	16.500	16.520	15.610	15.800	15.355	29,200
2025-02-26	16.770	16.980	16.500	16.500	16.035	13,400
2025-02-25	17.360	17.360	16.550	16.720	16.249	56,400
2025-02-24	17.400	17.760	16.990	17.300	16.813	44,300
2025-02-21	17.480	17.480	16.950	17.090	16.609	22,300
2025-02-20	17.510	17.670	17.370	17.530	17.036	13,500
2025-02-19	17.700	18.000	17.430	17.770	17.270	30,000
2025-02-18	18.490	18.490	17.370	17.700	17.202	32,400

← NewerPage 7 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.