Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Dynacert Inc (TSX:DYA)

0.1350 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, Jul 15, 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 (%)
Jul 14, 2025 0.1350 0.1350 0.1350 0.1350 653,246 +0.00(+0.00%)
Jul 11, 2025 0.1400 0.1400 0.1350 0.1350 74,500 -0.01(-3.57%)
Jul 10, 2025 0.1350 0.1400 0.1350 0.1400 40,072 +0.00(+0.00%)
Jul 09, 2025 0.1400 0.1400 0.1350 0.1400 294,048 +0.00(+0.00%)
Jul 08, 2025 0.1400 0.1400 0.1400 0.1400 142,000 +0.00(+0.00%)
Jul 07, 2025 0.1400 0.1400 0.1350 0.1400 374,520 +0.01(+3.70%)
Jul 04, 2025 0.1350 0.1350 0.1350 0.1350 51,150 +0.00(+0.00%)
Jul 03, 2025 0.1400 0.1400 0.1300 0.1350 382,100 -0.01(-3.57%)
Jul 02, 2025 0.1400 0.1400 0.1350 0.1400 1,242,520 +0.00(+0.00%)
Jun 30, 2025 0.1400 0 +0.00(+0.00%)
Jun 27, 2025 0.1400 0.1450 0.1400 0.1400 51,465 +0.00(+0.00%)
Jun 26, 2025 0.1400 0.1400 0.1400 0.1400 102,640 +0.00(+0.00%)
Jun 25, 2025 0.1450 0.1450 0.1400 0.1400 118,100 -0.00(-3.45%)
Jun 24, 2025 0.1400 0.1450 0.1400 0.1450 65,500 +0.00(+3.57%)
Jun 23, 2025 0.1400 0.1450 0.1350 0.1400 308,900 +0.00(+0.00%)
Jun 20, 2025 0.1400 0.1400 0.1350 0.1400 140,357 +0.00(+0.00%)
Jun 19, 2025 0.1400 0.1400 0.1300 0.1400 355,961 +0.00(+0.00%)
Jun 18, 2025 0.1300 0.1400 0.1300 0.1400 48,224 -0.00(-3.45%)
Jun 17, 2025 0.1400 0.1450 0.1400 0.1450 76,416 +0.00(+0.00%)
Jun 16, 2025 0.1500 0.1500 0.1400 0.1450 1,112,133 -0.01(-3.33%)
Jun 13, 2025 0.1450 0.1500 0.1400 0.1500 9,286 +0.01(+7.14%)
Jun 12, 2025 0.1450 0.1450 0.1400 0.1400 34,005 -0.00(-3.45%)
Jun 11, 2025 0.1500 0.1500 0.1400 0.1450 931,500 -0.01(-3.33%)
Jun 10, 2025 0.1450 0.1500 0.1450 0.1500 790,508 +0.01(+3.45%)
Jun 09, 2025 0.1450 0.1450 0.1400 0.1450 20,081 +0.00(+0.00%)
Jun 06, 2025 0.1500 0.1500 0.1400 0.1450 314,050 +0.00(+0.00%)
Jun 05, 2025 0.1500 0.1500 0.1450 0.1450 370,042 +0.00(+0.00%)
Jun 04, 2025 0.1500 0.1500 0.1450 0.1450 4,500 +0.00(+0.00%)
Jun 03, 2025 0.1500 0.1500 0.1450 0.1450 190,622 -0.01(-3.33%)
Jun 02, 2025 0.1450 0.1500 0.1450 0.1500 509,885 +0.01(+3.45%)
May 30, 2025 0.1500 0.1500 0.1450 0.1450 259,501 -0.01(-3.33%)
May 29, 2025 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
May 28, 2025 0.1500 0.1500 0.1500 0.1500 123,100 +0.01(+3.45%)
May 27, 2025 0.1500 0.1500 0.1450 0.1450 123,375 -0.01(-3.33%)
May 26, 2025 0.1550 0.1550 0.1500 0.1500 42,500 +0.01(+3.45%)
May 23, 2025 0.1500 0.1500 0.1450 0.1450 407,051 -0.01(-3.33%)
May 22, 2025 0.1550 0.1550 0.1500 0.1500 135,032 -0.01(-6.25%)
May 21, 2025 0.1575 0.1650 0.1550 0.1600 357,559 +0.00(+0.00%)
May 20, 2025 0.1550 0.1600 0.1550 0.1600 26,902 +0.00(+0.00%)
May 16, 2025 0.1600 0 +0.01(+3.23%)
May 15, 2025 0.1550 0.1550 0.1500 0.1550 34,200 -0.01(-3.13%)
May 14, 2025 0.1550 0.1600 0.1550 0.1600 56,031 +0.00(+0.00%)
May 13, 2025 0.1550 0.1600 0.1550 0.1600 66,752 +0.00(+0.00%)
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%)
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.