UK markets closed

Dynamic Technologies Group Inc. (DTG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.19000.0000 (0.00%)
At close: 03:00PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.19000.19000.19000.19000.1900-
02 Feb 20230.19000.19000.19000.19000.1900-
01 Feb 20230.19000.19000.19000.19000.1900-
31 Jan 20230.19000.19000.19000.19000.19006,000
30 Jan 20230.18000.18000.18000.18000.180010,000
27 Jan 20230.18000.18000.18000.18000.1800-
26 Jan 20230.18000.18000.17000.18000.1800165,200
25 Jan 20230.19000.19000.19000.19000.1900-
24 Jan 20230.19000.19000.19000.19000.19003,700
23 Jan 20230.19000.19000.19000.19000.1900-
20 Jan 20230.19000.19000.19000.19000.1900500
19 Jan 20230.20000.20000.20000.20000.2000-
18 Jan 20230.20000.20000.20000.20000.2000-
17 Jan 20230.20000.20000.20000.20000.2000-
16 Jan 20230.20000.20000.20000.20000.2000-
13 Jan 20230.20000.20000.20000.20000.2000-
12 Jan 20230.20000.20000.20000.20000.20001,000
11 Jan 20230.19000.19000.19000.19000.1900-
10 Jan 20230.18000.19000.18000.19000.190017,000
09 Jan 20230.21000.21000.20000.20000.200031,500
06 Jan 20230.21000.21000.21000.21000.2100-
05 Jan 20230.21000.21000.21000.21000.210020,000
04 Jan 20230.22000.22000.22000.22000.2200-
03 Jan 20230.22000.22000.22000.22000.2200500
30 Dec 20220.21000.22000.21000.22000.22002,000
29 Dec 20220.21000.21000.21000.21000.2100500
28 Dec 20220.18000.20000.18000.20000.200070,000
23 Dec 20220.18000.18000.18000.18000.18005,100
22 Dec 20220.19000.19000.19000.19000.1900-
21 Dec 20220.19000.19000.19000.19000.190011,000
20 Dec 20220.19000.20000.19000.20000.20004,500
19 Dec 20220.16000.18000.16000.18000.18006,000
16 Dec 20220.20000.20000.18000.19000.190090,500
15 Dec 20220.20000.20000.20000.20000.200027,500
14 Dec 20220.21000.22000.20000.20000.200028,800
13 Dec 20220.22000.24000.22000.23000.23004,500
12 Dec 20220.25000.25000.25000.25000.250013,000
09 Dec 20220.25000.25000.25000.25000.250035,500
08 Dec 20220.21000.21000.21000.21000.2100-
07 Dec 20220.21000.21000.21000.21000.21009,000
06 Dec 20220.21000.21000.21000.21000.21001,241,000
05 Dec 20220.21000.21000.21000.21000.21001,500
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...