Groupe Dynamite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 17.460 | 17.610 | 17.100 | 17.370 | 16.881 | 33,600 |
| 2025-02-13 | 17.770 | 18.180 | 17.290 | 17.500 | 17.007 | 21,900 |
| 2025-02-12 | 17.750 | 17.890 | 17.210 | 17.620 | 17.124 | 48,900 |
| 2025-02-11 | 17.690 | 17.950 | 17.510 | 17.650 | 17.153 | 34,400 |
| 2025-02-10 | 18.490 | 18.490 | 17.200 | 17.520 | 17.027 | 67,100 |
| 2025-02-07 | 18.500 | 18.710 | 17.860 | 17.980 | 17.474 | 148,500 |
| 2025-02-06 | 16.640 | 18.010 | 16.380 | 17.750 | 17.250 | 198,000 |
| 2025-02-05 | 16.330 | 16.990 | 15.620 | 16.110 | 15.656 | 218,000 |
| 2025-02-04 | 15.400 | 15.400 | 14.610 | 15.060 | 14.636 | 73,000 |
| 2025-02-03 | 16.150 | 16.150 | 15.250 | 15.300 | 14.869 | 146,500 |
| 2025-01-31 | 16.750 | 16.770 | 16.080 | 16.150 | 15.695 | 70,100 |
| 2025-01-30 | 16.800 | 17.050 | 16.670 | 16.850 | 16.376 | 17,200 |
| 2025-01-29 | 17.010 | 17.020 | 16.510 | 16.780 | 16.308 | 19,100 |
| 2025-01-28 | 16.750 | 17.220 | 16.750 | 17.000 | 16.521 | 13,700 |
| 2025-01-27 | 17.410 | 17.410 | 16.070 | 16.730 | 16.259 | 20,500 |
| 2025-01-24 | 17.250 | 17.460 | 16.850 | 17.190 | 16.706 | 13,500 |
| 2025-01-23 | 16.850 | 17.050 | 16.650 | 16.780 | 16.308 | 25,300 |
| 2025-01-22 | 17.510 | 17.550 | 16.910 | 16.990 | 16.512 | 60,900 |
| 2025-01-21 | 17.510 | 17.630 | 17.260 | 17.500 | 17.007 | 6,600 |
| 2025-01-20 | 17.700 | 17.800 | 17.510 | 17.580 | 17.085 | 2,000 |
| 2025-01-17 | 17.250 | 17.750 | 17.200 | 17.600 | 17.104 | 26,400 |
| 2025-01-16 | 17.280 | 17.460 | 17.020 | 17.110 | 16.628 | 6,600 |
| 2025-01-15 | 17.500 | 17.510 | 17.100 | 17.200 | 16.716 | 15,300 |
| 2025-01-14 | 17.030 | 17.780 | 17.030 | 17.150 | 16.667 | 27,900 |
| 2025-01-13 | 17.800 | 17.800 | 16.800 | 17.000 | 16.521 | 55,400 |
| 2025-01-10 | 18.100 | 18.210 | 17.570 | 17.900 | 17.396 | 63,300 |
| 2025-01-09 | 17.680 | 18.150 | 17.600 | 17.970 | 17.464 | 26,300 |
| 2025-01-08 | 17.970 | 17.970 | 17.320 | 17.590 | 17.095 | 100,900 |
| 2025-01-07 | 18.990 | 19.140 | 18.000 | 18.000 | 17.493 | 84,100 |
| 2025-01-06 | 19.300 | 19.480 | 18.830 | 19.090 | 18.553 | 27,200 |
| 2025-01-03 | 19.350 | 19.400 | 18.930 | 19.150 | 18.611 | 45,100 |
| 2025-01-02 | 19.360 | 19.510 | 19.230 | 19.510 | 18.961 | 21,900 |
| 2024-12-31 | 19.580 | 19.580 | 19.060 | 19.450 | 18.902 | 45,700 |
| 2024-12-30 | 19.440 | 19.540 | 19.080 | 19.410 | 18.863 | 12,300 |
| 2024-12-27 | 20.350 | 20.450 | 19.020 | 19.520 | 18.970 | 77,400 |
| 2024-12-24 | 20.440 | 20.580 | 20.350 | 20.440 | 19.864 | 51,900 |
| 2024-12-23 | 21.300 | 21.300 | 20.470 | 20.470 | 19.894 | 53,800 |
| 2024-12-20 | 21.100 | 21.100 | 21.000 | 21.000 | 20.409 | 194,200 |
| 2024-12-19 | 21.200 | 21.250 | 21.000 | 21.000 | 20.409 | 95,100 |
| 2024-12-18 | 21.310 | 21.310 | 20.920 | 21.050 | 20.457 | 181,000 |
| 2024-12-17 | 20.950 | 21.480 | 20.910 | 20.960 | 20.370 | 244,900 |
| 2024-12-16 | 20.950 | 21.220 | 20.600 | 20.860 | 20.273 | 243,900 |
| 2024-12-13 | 20.940 | 20.970 | 20.860 | 20.950 | 20.360 | 68,100 |
| 2024-12-12 | 20.950 | 20.980 | 20.790 | 20.950 | 20.360 | 51,300 |
| 2024-12-11 | 20.770 | 20.950 | 20.600 | 20.860 | 20.273 | 77,700 |
| 2024-12-10 | 20.760 | 20.980 | 20.660 | 20.760 | 20.175 | 67,800 |
| 2024-12-09 | 20.780 | 20.920 | 20.610 | 20.760 | 20.175 | 54,300 |
| 2024-12-06 | 20.610 | 20.800 | 20.600 | 20.660 | 20.078 | 25,500 |
| 2024-12-05 | 20.790 | 20.850 | 20.510 | 20.600 | 20.020 | 32,400 |
| 2024-12-04 | 20.300 | 20.790 | 20.300 | 20.790 | 20.205 | 106,900 |
| 2024-12-03 | 20.300 | 20.380 | 20.200 | 20.370 | 19.796 | 109,200 |
| 2024-12-02 | 20.330 | 20.350 | 20.140 | 20.250 | 19.680 | 73,600 |
| 2024-11-29 | 20.350 | 20.350 | 20.150 | 20.250 | 19.680 | 61,200 |
| 2024-11-28 | 20.280 | 20.330 | 20.150 | 20.280 | 19.709 | 45,400 |
| 2024-11-27 | 20.050 | 20.300 | 20.050 | 20.290 | 19.719 | 85,700 |
| 2024-11-26 | 20.120 | 20.240 | 20.000 | 20.080 | 19.515 | 165,600 |
| 2024-11-25 | 20.500 | 20.500 | 20.000 | 20.320 | 19.748 | 133,100 |
| 2024-11-22 | 19.800 | 20.450 | 19.800 | 20.450 | 19.874 | 294,700 |
| 2024-11-21 | 20.900 | 20.900 | 19.800 | 19.850 | 19.291 | 736,000 |
← NewerPage 8 of 8 · 479 trading days
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.