|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 164,000 | 1.06 | 1.11 | 1.06 | 1.08 | 00:00:00 | 2005-04-07 | 71,200 | 1.10 | 1.12 | 1.08 | 1.12 | 00:00:00 | 2005-04-08 | 35,000 | 1.12 | 1.13 | 1.08 | 1.08 | 00:00:00 | 2005-04-11 | 70,800 | 1.10 | 1.12 | 1.08 | 1.08 | 00:00:00 | 2005-04-12 | 98,500 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | 2005-04-13 | 93,100 | 1.09 | 1.09 | 1.05 | 1.05 | 00:00:00 | 2005-04-14 | 220,100 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | 2005-04-15 | 249,300 | 1.06 | 1.07 | 1.02 | 1.06 | 00:00:00 | 2005-04-18 | 229,000 | 1.02 | 1.05 | 0.99 | 1.00 | 00:00:00 | 2005-04-19 | 1,131,300 | 1.02 | 1.07 | 1.01 | 1.05 | 00:00:00 | 2005-04-20 | 124,200 | 1.06 | 1.09 | 1.04 | 1.06 | 00:00:00 | 2005-04-21 | 138,500 | 1.04 | 1.11 | 1.03 | 1.08 | 00:00:00 | 2005-04-22 | 712,900 | 1.08 | 1.13 | 1.08 | 1.11 | 00:00:00 | 2005-04-25 | 525,000 | 1.13 | 1.19 | 1.12 | 1.18 | 00:00:00 | 2005-04-26 | 1,148,000 | 1.17 | 1.20 | 1.17 | 1.17 | 00:00:00 | 2005-04-27 | 1,648,800 | 1.18 | 1.20 | 1.13 | 1.13 | 00:00:00 | 2005-04-28 | 160,400 | 1.14 | 1.14 | 1.08 | 1.08 | 00:00:00 | 2005-04-29 | 209,100 | 1.10 | 1.10 | 1.06 | 1.10 | 00:00:00 | 2005-05-02 | 230,000 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | 2005-05-03 | 1,136,000 | 1.07 | 1.14 | 1.07 | 1.14 | 00:00:00 | 2005-05-04 | 2,216,900 | 1.14 | 1.20 | 1.12 | 1.15 | 00:00:00 | 2005-05-05 | 6,734,000 | 1.17 | 1.17 | 1.10 | 1.16 | 00:00:00 | 2005-05-06 | 504,200 | 1.17 | 1.17 | 1.12 | 1.13 | 00:00:00 | 2005-05-09 | 523,200 | 1.13 | 1.16 | 1.12 | 1.16 | 00:00:00 | 2005-05-10 | 222,900 | 1.16 | 1.16 | 1.13 | 1.13 | 00:00:00 | 2005-05-11 | 49,400 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | 2005-05-12 | 472,800 | 1.13 | 1.14 | 1.07 | 1.10 | 00:00:00 | 2005-05-13 | 385,300 | 1.10 | 1.10 | 1.03 | 1.05 | 00:00:00 | 2005-05-16 | 148,200 | 1.05 | 1.06 | 1.03 | 1.04 | 00:00:00 | 2005-05-17 | 308,700 | 1.05 | 1.09 | 1.03 | 1.07 | 00:00:00 | 2005-05-18 | 759,300 | 1.08 | 1.12 | 1.05 | 1.09 | 00:00:00 | 2005-05-19 | 12,310,000 | 1.26 | 1.34 | 1.19 | 1.20 | 00:00:00 | 2005-05-20 | 2,261,800 | 1.20 | 1.20 | 1.15 | 1.17 | 00:00:00 | 2005-05-24 | 2,107,700 | 1.18 | 1.25 | 1.18 | 1.22 | 00:00:00 | 2005-05-25 | 3,335,100 | 1.23 | 1.25 | 1.20 | 1.22 | 00:00:00 | 2005-05-26 | 9,142,800 | 1.33 | 1.48 | 1.31 | 1.40 | 00:00:00 | 2005-05-27 | 2,122,700 | 1.40 | 1.40 | 1.33 | 1.38 | 00:00:00 | 2005-05-30 | 371,000 | 1.40 | 1.41 | 1.37 | 1.40 | 00:00:00 | 2005-05-31 | 879,400 | 1.38 | 1.38 | 1.32 | 1.35 | 00:00:00 | 2005-06-01 | 488,400 | 1.35 | 1.37 | 1.32 | 1.34 | 00:00:00 | 2005-06-02 | 319,100 | 1.33 | 1.33 | 1.28 | 1.28 | 00:00:00 | 2005-06-03 | 551,700 | 1.29 | 1.34 | 1.28 | 1.32 | 00:00:00 | 2005-06-06 | 138,400 | 1.30 | 1.31 | 1.28 | 1.30 | 00:00:00 | 2005-06-07 | 1,513,000 | 1.32 | 1.34 | 1.29 | 1.31 | 00:00:00 | 2005-06-08 | 439,000 | 1.31 | 1.35 | 1.30 | 1.33 | 00:00:00 | 2005-06-09 | 115,800 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | 2005-06-10 | 347,500 | 1.30 | 1.32 | 1.28 | 1.31 | 00:00:00 | 2005-06-13 | 611,700 | 1.29 | 1.34 | 1.29 | 1.33 | 00:00:00 | 2005-06-14 | 82,600 | 1.34 | 1.34 | 1.31 | 1.32 | 00:00:00 | 2005-06-15 | 672,700 | 1.33 | 1.40 | 1.32 | 1.36 | 00:00:00 | 2005-06-16 | 2,294,300 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | 2005-06-17 | 433,600 | 1.41 | 1.42 | 1.38 | 1.38 | 00:00:00 | 2005-06-20 | 182,400 | 1.40 | 1.42 | 1.36 | 1.36 | 00:00:00 | 2005-06-21 | 1,540,000 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | 2005-06-22 | 219,000 | 1.39 | 1.39 | 1.36 | 1.37 | 00:00:00 | 2005-06-23 | 209,300 | 1.37 | 1.38 | 1.33 | 1.35 | 00:00:00 | 2005-06-24 | 180,100 | 1.35 | 1.35 | 1.32 | 1.35 | 00:00:00 | 2005-06-27 | 237,700 | 1.34 | 1.36 | 1.31 | 1.31 | 00:00:00 | 2005-06-28 | 501,200 | 1.31 | 1.31 | 1.27 | 1.30 | 00:00:00 | 2005-06-29 | 897,400 | 1.28 | 1.31 | 1.25 | 1.30 | 00:00:00 | 2005-06-30 | 318,700 | 1.27 | 1.32 | 1.26 | 1.30 | 00:00:00 | 2005-07-04 | 25,400 | 1.31 | 1.31 | 1.27 | 1.30 | 00:00:00 | 2005-07-05 | 679,100 | 1.28 | 1.28 | 1.21 | 1.24 | 00:00:00 | 2005-07-06 | 260,000 | 1.23 | 1.28 | 1.22 | 1.28 | 00:00:00 | 2005-07-07 | 431,200 | 1.23 | 1.27 | 1.19 | 1.26 | 00:00:00 | 2005-07-08 | 176,900 | 1.24 | 1.25 | 1.20 | 1.25 | 00:00:00 | 2005-07-11 | 408,800 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | 2005-07-12 | 91,000 | 1.22 | 1.25 | 1.20 | 1.23 | 00:00:00 | 2005-07-13 | 290,300 | 1.22 | 1.26 | 1.22 | 1.26 | 00:00:00 | 2005-07-14 | 1,084,000 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | 2005-07-15 | 152,700 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | 2005-07-18 | 422,500 | 1.25 | 1.27 | 1.21 | 1.22 | 00:00:00 | 2005-07-19 | 69,400 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | 2005-07-20 | 423,300 | 1.22 | 1.26 | 1.21 | 1.26 | 00:00:00 | 2005-07-21 | 111,200 | 1.24 | 1.26 | 1.22 | 1.26 | 00:00:00 | 2005-07-22 | 135,400 | 1.23 | 1.25 | 1.21 | 1.23 | 00:00:00 | 2005-07-25 | 552,300 | 1.23 | 1.25 | 1.22 | 1.23 | 00:00:00 | 2005-07-26 | 82,300 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | 2005-07-27 | 137,800 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2005-07-28 | 7,127,900 | 1.23 | 1.34 | 1.23 | 1.34 | 00:00:00 | 2005-07-29 | 365,200 | 1.35 | 1.35 | 1.28 | 1.30 | 00:00:00 | 2005-08-02 | 448,000 | 1.32 | 1.33 | 1.29 | 1.33 | 00:00:00 | 2005-08-03 | 1,190,400 | 1.33 | 1.43 | 1.32 | 1.40 | 00:00:00 | 2005-08-04 | 855,800 | 1.45 | 1.45 | 1.40 | 1.41 | 00:00:00 | 2005-08-05 | 563,800 | 1.44 | 1.44 | 1.35 | 1.39 | 00:00:00 | 2005-08-08 | 1,964,000 | 1.38 | 1.42 | 1.36 | 1.39 | 00:00:00 | 2005-08-09 | 2,368,000 | 1.40 | 1.40 | 1.35 | 1.39 | 00:00:00 | 2005-08-10 | 433,900 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | 2005-08-11 | 5,413,700 | 1.56 | 1.64 | 1.50 | 1.54 | 00:00:00 | 2005-08-12 | 1,010,100 | 1.54 | 1.54 | 1.45 | 1.48 | 00:00:00 | 2005-08-15 | 2,086,300 | 1.48 | 1.48 | 1.45 | 1.47 | 00:00:00 | 2005-08-16 | 262,000 | 1.47 | 1.50 | 1.47 | 1.47 | 00:00:00 | 2005-08-17 | 171,100 | 1.48 | 1.48 | 1.42 | 1.44 | 00:00:00 | 2005-08-18 | 768,400 | 1.42 | 1.42 | 1.35 | 1.37 | 00:00:00 | 2005-08-19 | 252,800 | 1.37 | 1.44 | 1.37 | 1.43 | 00:00:00 | 2005-08-22 | 603,600 | 1.45 | 1.48 | 1.43 | 1.47 | 00:00:00 | 2005-08-23 | 7,576,200 | 1.60 | 1.63 | 1.54 | 1.56 | 00:00:00 | 2005-08-24 | 1,367,200 | 1.57 | 1.58 | 1.46 | 1.47 | 00:00:00 | 2005-08-25 | 156,900 | 1.50 | 1.50 | 1.47 | 1.49 | 00:00:00 | 2005-08-26 | 541,300 | 1.49 | 1.51 | 1.46 | 1.48 | 00:00:00 | 2005-08-29 | 177,200 | 1.46 | 1.53 | 1.45 | 1.50 | 00:00:00 | 2005-08-30 | 347,000 | 1.49 | 1.50 | 1.45 | 1.50 | 00:00:00 | 2005-08-31 | 761,800 | 1.47 | 1.50 | 1.43 | 1.45 | 00:00:00 | 2005-09-01 | 995,500 | 1.44 | 1.48 | 1.41 | 1.41 | 00:00:00 | 2005-09-02 | 409,100 | 1.42 | 1.44 | 1.40 | 1.43 | 00:00:00 | 2005-09-06 | 1,118,400 | 1.45 | 1.45 | 1.37 | 1.39 | 00:00:00 | 2005-09-07 | 245,300 | 1.39 | 1.41 | 1.38 | 1.39 | 00:00:00 | 2005-09-08 | 757,000 | 1.39 | 1.45 | 1.39 | 1.43 | 00:00:00 | 2005-09-09 | 234,100 | 1.44 | 1.44 | 1.41 | 1.43 | 00:00:00 | 2005-09-12 | 1,169,300 | 1.41 | 1.46 | 1.41 | 1.45 | 00:00:00 | 2005-09-13 | 342,900 | 1.45 | 1.45 | 1.39 | 1.42 | 00:00:00 | 2005-09-14 | 164,600 | 1.40 | 1.43 | 1.40 | 1.43 | 00:00:00 | 2005-09-15 | 3,044,300 | 1.44 | 1.54 | 1.41 | 1.50 | 00:00:00 | 2005-09-16 | 363,100 | 1.50 | 1.52 | 1.46 | 1.49 | 00:00:00 | 2005-09-19 | 143,200 | 1.50 | 1.50 | 1.43 | 1.48 | 00:00:00 | 2005-09-20 | 1,069,300 | 1.50 | 1.52 | 1.47 | 1.51 | 00:00:00 | 2005-09-21 | 371,700 | 1.50 | 1.51 | 1.49 | 1.51 | 00:00:00 | 2005-09-22 | 817,600 | 1.52 | 1.60 | 1.50 | 1.58 | 00:00:00 | 2005-09-23 | 307,900 | 1.58 | 1.58 | 1.51 | 1.54 | 00:00:00 | 2005-09-26 | 220,600 | 1.54 | 1.60 | 1.50 | 1.57 | 00:00:00 | 2005-09-27 | 493,700 | 1.55 | 1.57 | 1.53 | 1.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|