UK Markets closed

Dynamic Technologies Group Inc. (DTG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
At close: 03:15PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.21000.21000.21000.21000.2100-
01 Dec 20220.21000.21000.21000.21000.2100-
30 Nov 20220.22000.22000.21000.21000.21008,000
29 Nov 20220.22000.22000.22000.22000.22005,500
28 Nov 20220.22000.22000.21000.21000.21001,500
25 Nov 20220.22000.22000.22000.22000.2200-
24 Nov 20220.22000.22000.22000.22000.2200-
23 Nov 20220.22000.22000.22000.22000.2200500
22 Nov 20220.22000.22000.22000.22000.22009,000
21 Nov 20220.22000.22000.20000.20000.200051,500
18 Nov 20220.23000.23000.23000.23000.2300-
17 Nov 20220.23000.23000.23000.23000.2300-
16 Nov 20220.23000.23000.23000.23000.2300-
15 Nov 20220.23000.23000.23000.23000.230015,000
14 Nov 20220.22000.22000.22000.22000.22005,300
11 Nov 20220.22000.22000.22000.22000.22007,500
10 Nov 20220.22000.22000.22000.22000.220050,000
09 Nov 20220.23000.23000.22000.22000.220012,000
08 Nov 20220.23000.23000.23000.23000.2300-
07 Nov 20220.23000.23000.23000.23000.23001,500
04 Nov 20220.25000.25000.23000.23000.23007,500
03 Nov 20220.25000.25000.25000.25000.25001,000
02 Nov 20220.25000.25000.23000.23000.23008,500
01 Nov 20220.25000.25000.25000.25000.25007,800
31 Oct 20220.25000.25000.25000.25000.25004,000
28 Oct 20220.25000.26000.25000.26000.260083,900
27 Oct 20220.25000.25000.25000.25000.25001,200
26 Oct 20220.24000.25000.24000.25000.25004,000
25 Oct 20220.25000.25000.25000.25000.25001,000
24 Oct 20220.25000.25000.25000.25000.2500-
21 Oct 20220.25000.25000.25000.25000.2500-
20 Oct 20220.25000.25000.25000.25000.250015,000
19 Oct 20220.23000.24000.23000.24000.240053,500
18 Oct 20220.23000.23000.23000.23000.230018,500
17 Oct 20220.23000.23000.23000.23000.2300-
14 Oct 20220.24000.24000.23000.23000.23009,000
13 Oct 20220.23000.23000.23000.23000.2300-
12 Oct 20220.23000.23000.23000.23000.23001,000
11 Oct 20220.23000.23000.23000.23000.23001,500
07 Oct 20220.24000.24000.23000.23000.230042,000
06 Oct 20220.23000.24000.23000.24000.240047,800
05 Oct 20220.24000.24000.23000.24000.240056,000
04 Oct 20220.25000.25000.25000.25000.2500-
03 Oct 20220.25000.25000.24000.25000.250028,500
30 Sept 20220.26000.27000.25000.25000.2500120,500
29 Sept 20220.25000.25000.25000.25000.25001,000
28 Sept 20220.27000.27000.27000.27000.2700200,000
27 Sept 20220.26000.26000.23000.24000.240042,000
26 Sept 20220.25000.27000.25000.26000.260017,000
23 Sept 20220.27000.27000.24000.24000.240098,000
22 Sept 20220.27000.27000.27000.27000.2700-
21 Sept 20220.28000.28000.27000.27000.27004,500
20 Sept 20220.27000.29000.27000.29000.290025,500
19 Sept 20220.26000.26000.26000.26000.2600-
16 Sept 20220.26000.26000.26000.26000.2600-
15 Sept 20220.26000.26000.26000.26000.2600500
14 Sept 20220.26000.26000.25000.25000.2500140,000
13 Sept 20220.27000.27000.27000.27000.2700-
12 Sept 20220.26000.28000.25000.27000.2700168,500
09 Sept 20220.28000.28000.27000.27000.27007,500
08 Sept 20220.28000.28000.26000.28000.2800195,000
07 Sept 20220.30000.30000.29000.29000.29005,000
06 Sept 20220.29000.30000.29000.30000.300024,000
02 Sept 20220.27000.28000.27000.28000.280043,500
01 Sept 20220.26000.26000.26000.26000.2600-
31 Aug 20220.26000.26000.26000.26000.2600-
30 Aug 20220.28000.28000.26000.26000.260037,400
29 Aug 20220.29000.29000.29000.29000.2900-
26 Aug 20220.28000.29000.27000.29000.290041,000
25 Aug 20220.29000.29000.29000.29000.290018,000
24 Aug 20220.31000.31000.30000.30000.300043,300
23 Aug 20220.32000.32000.31000.31000.31005,000
22 Aug 20220.32000.32000.32000.32000.3200-
19 Aug 20220.32000.32000.30000.32000.3200130,500
18 Aug 20220.32000.32000.32000.32000.32001,000
17 Aug 20220.33000.33000.32000.32000.3200130,000
16 Aug 20220.32000.33000.32000.33000.330027,500
15 Aug 20220.32000.32000.31000.32000.320012,500
12 Aug 20220.30000.31000.30000.31000.310031,500
11 Aug 20220.31000.31000.30000.30000.300018,000
10 Aug 20220.30000.31000.30000.30000.300041,000
09 Aug 20220.30000.30000.30000.30000.3000-
08 Aug 20220.28000.30000.28000.30000.300027,500
05 Aug 20220.30000.30000.27000.28000.2800182,500
04 Aug 20220.28000.28000.28000.28000.28004,000
03 Aug 20220.27000.28000.26000.28000.28004,000
02 Aug 20220.28000.28000.28000.28000.280015,500
29 Jul 20220.25000.27000.25000.27000.270057,000
28 Jul 20220.26000.27000.25000.25000.250050,500
27 Jul 20220.26000.28000.26000.28000.2800104,000
26 Jul 20220.26000.26000.25000.25000.250027,500
25 Jul 20220.25000.26000.25000.26000.260075,000
22 Jul 20220.26000.26000.26000.26000.2600-
21 Jul 20220.25000.26000.25000.26000.260047,000
20 Jul 20220.25000.25000.25000.25000.25004,500
19 Jul 20220.25000.25000.25000.25000.25009,500
18 Jul 20220.25000.25000.25000.25000.250036,000
15 Jul 20220.22000.22000.22000.22000.22001,000
14 Jul 20220.25000.25000.25000.25000.2500-
13 Jul 20220.26000.26000.25000.25000.2500138,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...