Register for free
Recent Quotes
My Watchlist
Indicators
Business Insurance Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSX:DYA)

0.1550 -0.0050 (-3.13%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2025 0.1550 0.1600 0.1500 0.1600 146,736 +0.01(+3.23%)
May 09, 2025 0.1550 0.1600 0.1550 0.1550 36,500 -0.01(-3.13%)
May 08, 2025 0.1600 0.1600 0.1550 0.1600 19,230 +0.01(+3.23%)
May 07, 2025 0.1600 0.1600 0.1550 0.1550 20,310 -0.01(-3.13%)
May 06, 2025 0.1500 0.1600 0.1500 0.1600 39,244 +0.01(+3.23%)
May 05, 2025 0.1550 0.1550 0.1550 0.1550 43,513 -0.01(-3.13%)
May 02, 2025 0.1600 0.1600 0.1600 0.1600 152,299 +0.00(+0.00%)
May 01, 2025 0.1550 0.1600 0.1550 0.1600 170,194 +0.00(+0.00%)
Apr 30, 2025 0.1600 0.1600 0.1600 0.1600 6,700 +0.00(+0.00%)
Apr 29, 2025 0.1600 0.1600 0.1550 0.1600 96,000 +0.00(+0.00%)
Apr 28, 2025 0.1550 0.1600 0.1500 0.1600 419,800 +0.01(+3.23%)
Apr 25, 2025 0.1550 0.1600 0.1500 0.1550 311,240 +0.00(+0.00%)
Apr 24, 2025 0.1550 0.1600 0.1550 0.1550 125,212 +0.00(+0.00%)
Apr 23, 2025 0.1550 0.1600 0.1550 0.1550 1,177,682 -0.01(-3.13%)
Apr 22, 2025 0.1600 0.1600 0.1600 0.1600 148,310 +0.00(+0.00%)
Apr 21, 2025 0.1600 0.1600 0.1600 0.1600 25,140 -0.01(-3.03%)
Apr 17, 2025 0.1650 0 +0.01(+3.13%)
Apr 16, 2025 0.1750 0.1750 0.1600 0.1600 261,210 -0.02(-11.11%)
Apr 15, 2025 0.1750 0.1800 0.1650 0.1800 859,365 +0.01(+2.86%)
Apr 14, 2025 0.1750 0.1750 0.1700 0.1750 457,692 +0.00(+2.94%)
Apr 11, 2025 0.1550 0.1700 0.1500 0.1700 116,446 +0.01(+6.25%)
Apr 10, 2025 0.1600 0.1600 0.1550 0.1600 94,900 +0.01(+6.67%)
Apr 09, 2025 0.1600 0.1600 0.1500 0.1500 75,051 -0.01(-6.25%)
Apr 08, 2025 0.1550 0.1650 0.1550 0.1600 78,176 +0.01(+6.67%)
Apr 07, 2025 0.1550 0.1600 0.1500 0.1500 139,813 -0.01(-3.23%)
Apr 04, 2025 0.1700 0.1700 0.1550 0.1550 707,443 -0.02(-11.43%)
Apr 03, 2025 0.1750 0.1750 0.1700 0.1750 185,750 +0.00(+0.00%)
Apr 02, 2025 0.1700 0.1750 0.1700 0.1750 233,510 +0.00(+0.00%)
Apr 01, 2025 0.1800 0.1800 0.1700 0.1750 809,930 +0.00(+0.00%)
Mar 31, 2025 0.1700 0.1750 0.1700 0.1750 523,551 +0.00(+2.94%)
Mar 28, 2025 0.1800 0.1800 0.1650 0.1700 1,117,549 -0.02(-10.53%)
Mar 27, 2025 0.1900 0.1950 0.1850 0.1900 1,162,750 +0.00(+0.00%)
Mar 26, 2025 0.1950 0.1950 0.1800 0.1900 1,796,156 +0.01(+5.56%)
Mar 25, 2025 0.1650 0.1800 0.1650 0.1800 2,140,997 +0.02(+12.50%)
Mar 24, 2025 0.1550 0.1600 0.1550 0.1600 311,362 +0.00(+0.00%)
Mar 21, 2025 0.1500 0.1600 0.1500 0.1600 275,500 +0.01(+6.67%)
Mar 20, 2025 0.1500 0.1500 0.1450 0.1500 706,150 +0.01(+3.45%)
Mar 19, 2025 0.1450 0.1500 0.1450 0.1450 257,697 +0.00(+3.57%)
Mar 18, 2025 0.1450 0.1450 0.1400 0.1400 437,408 -0.00(-3.45%)
Mar 17, 2025 0.1450 0.1450 0.1400 0.1450 197,006 +0.00(+0.00%)
Mar 14, 2025 0.1400 0.1450 0.1400 0.1450 631,500 +0.00(+3.57%)
Mar 13, 2025 0.1450 0.1450 0.1350 0.1400 560,500 +0.00(+0.00%)
Mar 12, 2025 0.1450 0.1450 0.1400 0.1400 443,054 +0.00(+0.00%)
Mar 11, 2025 0.1400 0.1450 0.1400 0.1400 682,998 +0.00(+0.00%)
Mar 10, 2025 0.1600 0.1600 0.1400 0.1400 827,651 -0.01(-6.67%)
Mar 07, 2025 0.1400 0.1500 0.1350 0.1500 548,800 +0.00(+0.00%)
Mar 06, 2025 0.1500 0.1500 0.1400 0.1500 516,000 +0.00(+0.00%)
Mar 05, 2025 0.1500 0.1500 0.1400 0.1500 520,750 +0.00(+0.00%)
Mar 04, 2025 0.1450 0.1500 0.1450 0.1500 15,700 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.
Register for free

Information

Copyright 2024. BUSINESS INSURANCE HOLDINGS