|
 Dynamic Glbl Asse - [Ticker: DY.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DY.TO quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-14 | 65,600 | 1.33 | 1.38 | 1.32 | 1.33 | 00:00:00 | | 2004-10-15 | 270,800 | 1.33 | 1.38 | 1.28 | 1.29 | 00:00:00 | | 2004-10-18 | 200,000 | 1.28 | 1.33 | 1.25 | 1.32 | 00:00:00 | | 2004-10-19 | 131,700 | 1.30 | 1.34 | 1.23 | 1.23 | 00:00:00 | | 2004-10-20 | 218,400 | 1.28 | 1.32 | 1.24 | 1.32 | 00:00:00 | | 2004-10-21 | 74,500 | 1.30 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2004-10-22 | 38,900 | 1.30 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2004-10-25 | 164,600 | 1.30 | 1.30 | 1.20 | 1.22 | 00:00:00 | | 2004-10-26 | 50,100 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2004-10-27 | 813,400 | 1.25 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2004-10-28 | 92,400 | 1.23 | 1.23 | 1.18 | 1.20 | 00:00:00 | | 2004-10-29 | 345,500 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2004-11-01 | 230,500 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2004-11-02 | 96,800 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2004-11-03 | 153,900 | 1.19 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2004-11-04 | 439,800 | 1.15 | 1.18 | 1.11 | 1.15 | 00:00:00 | | 2004-11-05 | 147,900 | 1.13 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2004-11-08 | 2,045,600 | 1.13 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2004-11-09 | 1,846,700 | 1.09 | 1.09 | 1.03 | 1.05 | 00:00:00 | | 2004-11-10 | 5,681,500 | 1.07 | 1.18 | 1.07 | 1.17 | 00:00:00 | | 2004-11-11 | 142,500 | 1.16 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2004-11-12 | 181,400 | 1.18 | 1.19 | 1.12 | 1.14 | 00:00:00 | | 2004-11-15 | 257,500 | 1.14 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2004-11-16 | 183,900 | 1.16 | 1.17 | 1.14 | 1.16 | 00:00:00 | | 2004-11-17 | 3,577,000 | 1.15 | 1.25 | 1.15 | 1.22 | 00:00:00 | | 2004-11-18 | 498,900 | 1.22 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2004-11-19 | 538,700 | 1.21 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2004-11-22 | 129,700 | 1.21 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2004-11-23 | 208,100 | 1.18 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2004-11-24 | 597,500 | 1.18 | 1.18 | 1.14 | 1.17 | 00:00:00 | | 2004-11-25 | 534,200 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2004-11-26 | 239,700 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2004-11-29 | 20,062,800 | 1.15 | 1.17 | 1.08 | 1.09 | 00:00:00 | | 2004-11-30 | 4,187,500 | 1.09 | 1.15 | 1.08 | 1.12 | 00:00:00 | | 2004-12-01 | 208,200 | 1.14 | 1.18 | 1.12 | 1.13 | 00:00:00 | | 2004-12-02 | 171,400 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2004-12-03 | 63,700 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2004-12-06 | 1,950,900 | 1.13 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2004-12-07 | 128,100 | 1.10 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2004-12-08 | 1,323,000 | 1.08 | 1.08 | 1.00 | 1.06 | 00:00:00 | | 2004-12-09 | 335,600 | 1.04 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2004-12-10 | 925,000 | 1.03 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2004-12-13 | 427,500 | 1.01 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2004-12-14 | 2,152,800 | 1.03 | 1.12 | 1.02 | 1.08 | 00:00:00 | | 2004-12-15 | 166,200 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2004-12-16 | 2,075,000 | 1.11 | 1.11 | 1.04 | 1.07 | 00:00:00 | | 2004-12-17 | 563,900 | 1.07 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2004-12-20 | 190,200 | 1.05 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2004-12-21 | 108,600 | 1.05 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2004-12-22 | 184,600 | 1.07 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2004-12-23 | 1,233,300 | 1.09 | 1.12 | 1.08 | 1.09 | 00:00:00 | | 2004-12-24 | 92,500 | 1.09 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2004-12-29 | 1,985,200 | 1.08 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2004-12-30 | 693,500 | 1.06 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2004-12-31 | 145,100 | 1.08 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2005-01-04 | 265,000 | 1.08 | 1.10 | 1.04 | 1.07 | 00:00:00 | | 2005-01-05 | 1,166,100 | 1.05 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2005-01-06 | 79,500 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2005-01-07 | 738,400 | 1.08 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2005-01-10 | 719,800 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2005-01-11 | 44,400 | 1.07 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2005-01-12 | 184,100 | 1.07 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2005-01-13 | 2,022,700 | 1.07 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2005-01-14 | 69,100 | 1.04 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2005-01-17 | 1,612,500 | 1.03 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2005-01-18 | 171,900 | 1.00 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2005-01-19 | 122,100 | 0.99 | 1.06 | 0.99 | 1.05 | 00:00:00 | | 2005-01-20 | 73,900 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2005-01-21 | 144,800 | 1.01 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2005-01-24 | 101,300 | 1.01 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2005-01-25 | 139,100 | 1.01 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2005-01-26 | 164,500 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2005-01-27 | 837,300 | 1.00 | 1.01 | 0.92 | 0.97 | 00:00:00 | | 2005-01-28 | 170,400 | 0.95 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2005-01-31 | 273,400 | 0.96 | 0.97 | 0.92 | 0.93 | 00:00:00 | | 2005-02-01 | 498,100 | 0.94 | 0.98 | 0.93 | 0.94 | 00:00:00 | | 2005-02-02 | 526,200 | 0.94 | 0.94 | 0.88 | 0.90 | 00:00:00 | | 2005-02-03 | 5,257,400 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2005-02-04 | 182,600 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2005-02-07 | 139,100 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2005-02-08 | 863,400 | 0.90 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2005-02-09 | 1,717,300 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2005-02-10 | 373,600 | 0.94 | 1.00 | 0.94 | 0.95 | 00:00:00 | | 2005-02-11 | 256,200 | 0.95 | 1.05 | 0.94 | 1.02 | 00:00:00 | | 2005-02-14 | 104,800 | 1.02 | 1.07 | 1.01 | 1.03 | 00:00:00 | | 2005-02-15 | 1,046,400 | 1.07 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2005-02-16 | 112,800 | 1.01 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2005-02-17 | 351,800 | 1.00 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2005-02-18 | 325,300 | 1.00 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2005-02-21 | 788,100 | 1.04 | 1.04 | 0.99 | 1.02 | 00:00:00 | | 2005-02-22 | 418,500 | 1.02 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2005-02-23 | 400,800 | 1.01 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2005-02-24 | 1,153,500 | 1.02 | 1.06 | 0.98 | 1.00 | 00:00:00 | | 2005-02-25 | 871,400 | 0.99 | 0.99 | 0.92 | 0.95 | 00:00:00 | | 2005-02-28 | 3,343,000 | 1.02 | 1.11 | 1.02 | 1.07 | 00:00:00 | | 2005-03-01 | 6,455,800 | 1.10 | 1.23 | 1.10 | 1.22 | 00:00:00 | | 2005-03-02 | 4,088,100 | 1.23 | 1.23 | 1.18 | 1.21 | 00:00:00 | | 2005-03-03 | 1,934,000 | 1.21 | 1.31 | 1.20 | 1.27 | 00:00:00 | | 2005-03-04 | 2,688,400 | 1.29 | 1.37 | 1.27 | 1.36 | 00:00:00 | | 2005-03-07 | 1,726,300 | 1.38 | 1.40 | 1.22 | 1.28 | 00:00:00 | | 2005-03-08 | 942,800 | 1.30 | 1.32 | 1.22 | 1.23 | 00:00:00 | | 2005-03-09 | 1,077,200 | 1.23 | 1.23 | 1.12 | 1.14 | 00:00:00 | | 2005-03-10 | 471,500 | 1.14 | 1.15 | 1.08 | 1.11 | 00:00:00 | | 2005-03-11 | 283,300 | 1.10 | 1.20 | 1.10 | 1.19 | 00:00:00 | | 2005-03-14 | 199,500 | 1.20 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2005-03-15 | 101,600 | 1.20 | 1.20 | 1.14 | 1.17 | 00:00:00 | | 2005-03-16 | 182,500 | 1.18 | 1.18 | 1.12 | 1.12 | 00:00:00 | | 2005-03-17 | 154,100 | 1.14 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2005-03-18 | 250,700 | 1.17 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2005-03-21 | 924,000 | 1.17 | 1.25 | 1.17 | 1.21 | 00:00:00 | | 2005-03-22 | 239,400 | 1.22 | 1.23 | 1.16 | 1.16 | 00:00:00 | | 2005-03-23 | 264,000 | 1.16 | 1.16 | 1.07 | 1.10 | 00:00:00 | | 2005-03-24 | 244,200 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2005-03-28 | 285,900 | 1.05 | 1.09 | 1.04 | 1.05 | 00:00:00 | | 2005-03-29 | 140,400 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2005-03-30 | 916,100 | 1.05 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2005-03-31 | 608,200 | 1.06 | 1.14 | 1.05 | 1.14 | 00:00:00 | | 2005-04-01 | 193,800 | 1.14 | 1.15 | 1.08 | 1.15 | 00:00:00 | | 2005-04-04 | 171,500 | 1.16 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2005-04-05 | 32,900 | 1.11 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2005-04-06 | 164,000 | 1.06 | 1.11 | 1.06 | 1.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
