UK markets open in 3 hours 1 minute

Dynamic Technologies Group Inc. (DTG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2500-0.0200 (-7.41%)
At close: 11:32AM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Jul 20220.28000.28000.28000.28000.28004,000
11 Jul 20220.28000.28000.28000.28000.280029,000
08 Jul 20220.28000.28000.28000.28000.2800-
07 Jul 20220.27000.28000.27000.28000.280021,000
06 Jul 20220.27000.27000.27000.27000.270015,500
05 Jul 20220.28000.28000.27000.28000.280086,500
04 Jul 20220.31000.31000.31000.31000.3100-
30 Jun 20220.31000.31000.31000.31000.3100-
29 Jun 20220.31000.31000.31000.31000.31001,000
28 Jun 20220.31000.31000.31000.31000.31005,500
27 Jun 20220.30000.31000.30000.30000.30005,000
24 Jun 20220.30000.30000.30000.30000.3000-
23 Jun 20220.30000.30000.30000.30000.3000500
22 Jun 20220.32000.32000.32000.32000.32005,500
21 Jun 20220.30000.30000.28000.28000.280022,500
20 Jun 20220.30000.30000.30000.30000.3000-
17 Jun 20220.30000.30000.30000.30000.30004,000
16 Jun 20220.30000.30000.30000.30000.3000-
15 Jun 20220.30000.31000.30000.30000.3000100,500
14 Jun 20220.29000.29000.28000.29000.2900116,000
13 Jun 20220.29000.29000.29000.29000.290010,000
10 Jun 20220.30000.30000.30000.30000.300014,500
09 Jun 20220.31000.31000.31000.31000.3100-
08 Jun 20220.31000.31000.31000.31000.310020,500
07 Jun 20220.30000.31000.30000.30000.300021,000
06 Jun 20220.30000.30000.28000.28000.28002,500
03 Jun 20220.29000.31000.29000.30000.3000266,000
02 Jun 20220.29000.31000.29000.29000.290050,600
01 Jun 20220.29000.30000.29000.29000.2900102,000
31 May 20220.28000.32000.28000.30000.300084,500
30 May 20220.28000.34000.28000.34000.34002,700
27 May 20220.27000.27000.27000.27000.2700-
26 May 20220.27000.27000.26000.27000.270092,000
25 May 20220.27000.27000.27000.27000.270020,000
24 May 20220.28000.28000.26000.26000.260024,300
20 May 20220.28000.28000.28000.28000.2800-
19 May 20220.28000.28000.28000.28000.280014,000
18 May 20220.28000.28000.28000.28000.280011,000
17 May 20220.28000.28000.26000.26000.260072,500
16 May 20220.28000.28000.28000.28000.2800-
13 May 20220.29000.29000.28000.28000.280020,500
12 May 20220.26000.26000.26000.26000.2600-
11 May 20220.28000.28000.26000.26000.260026,500
10 May 20220.31000.31000.27000.27000.270019,700
09 May 20220.27000.27000.27000.27000.27005,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...