Groupe Dynamite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	61.300	62.080	59.480	59.650	59.650	132,842
2026-10-16	61.200	64.290	60.810	61.500	61.500	256,130
2026-10-15	59.000	61.440	58.400	60.410	60.410	179,500
2026-10-14	58.900	60.330	58.600	59.100	59.100	157,800
2026-10-13	60.460	60.840	58.470	59.350	59.350	269,200
2026-10-09	55.000	60.390	55.000	60.260	60.260	356,200
2026-10-08	54.130	54.860	52.600	54.120	54.120	166,600
2026-10-07	54.030	55.450	53.010	54.660	54.660	158,200
2026-10-06	54.460	55.300	53.590	54.360	54.360	148,000
2026-10-05	53.780	55.770	52.500	54.090	54.090	160,000
2026-10-02	53.740	54.000	52.800	53.780	53.780	126,600
2026-10-01	53.820	53.820	52.400	52.980	52.980	142,700
2026-09-30	54.940	55.780	53.410	54.060	54.060	147,900
2026-09-29	53.900	55.330	53.790	54.940	54.940	156,500
2026-09-28	51.570	54.130	50.750	53.300	53.300	287,300
2026-09-25	50.640	52.090	50.600	52.080	52.080	114,200
2026-09-24	52.520	53.210	50.550	50.640	50.640	189,700
2026-09-23	52.000	53.110	51.330	52.820	52.820	223,900
2026-09-22	51.670	54.330	51.670	52.230	52.230	422,100
2026-09-21	49.980	52.250	49.980	51.340	51.340	253,100
2026-09-18	50.890	50.890	49.180	49.380	49.380	368,500
2026-09-17	51.670	51.950	49.100	50.610	50.610	303,000
2026-09-16	54.150	54.150	50.800	51.030	51.030	368,800
2026-09-15	54.610	55.100	53.180	54.130	54.130	306,000
2026-09-14	55.130	56.000	53.240	55.000	55.000	370,400
2026-09-11	60.750	60.750	53.860	55.040	55.040	464,800
2026-09-10	62.000	63.490	55.590	59.120	59.120	760,300
2026-09-09	57.810	58.020	56.550	56.870	56.870	369,000
2026-09-08	60.680	61.420	55.510	58.330	58.330	701,700
2026-09-04	60.110	62.370	59.710	61.370	61.370	175,100
2026-09-03	60.170	61.220	58.700	60.300	60.300	206,900
2026-09-02	60.030	60.570	59.390	60.170	60.170	252,600
2026-09-01	63.970	64.480	60.520	60.610	60.610	190,000
2026-08-31	62.080	63.590	61.250	63.270	63.270	183,500
2026-08-28	63.840	63.840	61.910	62.360	62.360	157,600
2026-08-27	65.630	65.710	62.885	63.000	63.000	175,300
2026-08-26	63.770	66.600	63.770	65.380	65.380	331,500
2026-08-25	65.000	65.000	62.740	64.360	64.360	207,100
2026-08-24	59.000	64.960	58.280	64.150	64.150	319,100
2026-08-21	60.560	61.590	59.425	60.030	60.030	377,800
2026-08-20	64.300	64.525	58.360	60.540	60.540	641,600
2026-08-19	66.490	67.050	63.960	64.520	64.520	324,700
2026-08-18	64.990	66.990	63.900	66.280	66.280	281,000
2026-08-17	65.010	66.140	63.770	65.790	65.790	303,000
2026-08-14	65.970	66.910	64.940	65.300	65.300	304,500
2026-08-13	66.000	66.500	63.410	65.740	65.740	506,700
2026-08-12	66.000	67.340	64.470	65.400	65.400	496,500
2026-08-11	62.110	66.000	62.060	65.540	65.540	347,900
2026-08-10	61.590	64.070	59.720	61.810	61.810	325,700
2026-08-07	62.340	63.170	60.940	61.450	61.450	241,900
2026-08-06	62.410	64.040	61.800	62.080	62.080	444,300
2026-08-05	61.690	62.560	60.870	62.360	62.360	444,900
2026-08-04	58.000	62.720	57.460	60.640	60.640	871,400
2026-07-31	56.450	57.500	55.295	56.610	56.610	322,400
2026-07-30	54.410	56.850	53.710	56.340	56.340	346,000
2026-07-29	52.530	54.800	51.550	54.260	54.260	379,500
2026-07-28	52.380	53.110	51.250	52.500	52.500	344,000
2026-07-27	50.020	52.600	49.780	52.150	52.150	388,600
2026-07-24	48.000	50.260	47.300	49.560	49.560	276,700
2026-07-23	49.020	49.395	47.290	47.940	47.940	437,900

Page 1 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.