|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-27 | 493,700 | 1.55 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2005-09-28 | 403,500 | 1.55 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2005-09-29 | 282,900 | 1.58 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2005-09-30 | 478,800 | 1.57 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2005-10-03 | 254,500 | 1.58 | 1.62 | 1.58 | 1.61 | 00:00:00 | | 2005-10-04 | 50,800 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2005-10-05 | 5,957,400 | 1.75 | 1.80 | 1.65 | 1.70 | 00:00:00 | | 2005-10-06 | 4,663,600 | 1.68 | 1.70 | 1.53 | 1.61 | 00:00:00 | | 2005-10-07 | 1,106,800 | 1.56 | 1.61 | 1.55 | 1.60 | 00:00:00 | | 2005-10-11 | 674,500 | 1.60 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2005-10-12 | 514,700 | 1.55 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2005-10-13 | 825,200 | 1.56 | 1.57 | 1.53 | 1.57 | 00:00:00 | | 2005-10-14 | 278,600 | 1.54 | 1.57 | 1.54 | 1.55 | 00:00:00 | | 2005-10-17 | 1,843,400 | 1.64 | 1.64 | 1.57 | 1.60 | 00:00:00 | | 2005-10-18 | 207,000 | 1.62 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2005-10-19 | 661,100 | 1.55 | 1.59 | 1.54 | 1.57 | 00:00:00 | | 2005-10-20 | 723,800 | 1.59 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2005-10-21 | 183,500 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2005-10-24 | 278,600 | 1.58 | 1.63 | 1.56 | 1.63 | 00:00:00 | | 2005-10-25 | 127,800 | 1.61 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2005-10-26 | 191,400 | 1.61 | 1.62 | 1.58 | 1.60 | 00:00:00 | | 2005-10-27 | 1,497,600 | 1.54 | 1.54 | 1.45 | 1.50 | 00:00:00 | | 2005-10-28 | 1,082,800 | 1.49 | 1.49 | 1.38 | 1.47 | 00:00:00 | | 2005-10-31 | 769,100 | 1.47 | 1.53 | 1.46 | 1.50 | 00:00:00 | | 2005-11-01 | 76,100 | 1.48 | 1.48 | 1.43 | 1.45 | 00:00:00 | | 2005-11-02 | 149,100 | 1.47 | 1.47 | 1.43 | 1.43 | 00:00:00 | | 2005-11-03 | 375,500 | 1.43 | 1.43 | 1.35 | 1.42 | 00:00:00 | | 2005-11-04 | 380,000 | 1.38 | 1.48 | 1.38 | 1.43 | 00:00:00 | | 2005-11-07 | 351,500 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2005-11-08 | 323,100 | 1.44 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2005-11-09 | 1,092,600 | 1.38 | 1.40 | 1.32 | 1.39 | 00:00:00 | | 2005-11-10 | 1,240,100 | 1.37 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2005-11-11 | 302,600 | 1.38 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2005-11-14 | 580,000 | 1.36 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2005-11-15 | 539,800 | 1.36 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2005-11-16 | 5,209,300 | 1.38 | 1.39 | 1.35 | 1.38 | 00:00:00 | | 2005-11-17 | 1,325,900 | 1.38 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2005-11-18 | 9,459,200 | 1.42 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2005-11-21 | 891,100 | 1.45 | 1.45 | 1.39 | 1.40 | 00:00:00 | | 2005-11-22 | 461,400 | 1.39 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2005-11-23 | 2,521,500 | 1.38 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2005-11-24 | 2,833,200 | 1.35 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2005-11-25 | 73,500 | 1.38 | 1.39 | 1.36 | 1.37 | 00:00:00 | | 2005-11-28 | 6,494,100 | 1.15 | 1.24 | 1.01 | 1.14 | 00:00:00 | | 2005-11-29 | 825,400 | 1.14 | 1.18 | 1.13 | 1.16 | 00:00:00 | | 2005-11-30 | 1,632,500 | 1.16 | 1.25 | 1.15 | 1.23 | 00:00:00 | | 2005-12-01 | 1,213,000 | 1.20 | 1.24 | 1.18 | 1.21 | 00:00:00 | | 2005-12-02 | 1,974,300 | 1.21 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2005-12-05 | 5,093,900 | 1.26 | 1.32 | 1.23 | 1.30 | 00:00:00 | | 2005-12-06 | 456,200 | 1.30 | 1.35 | 1.26 | 1.26 | 00:00:00 | | 2005-12-07 | 267,600 | 1.29 | 1.32 | 1.25 | 1.26 | 00:00:00 | | 2005-12-08 | 129,400 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2005-12-09 | 650,200 | 1.27 | 1.31 | 1.27 | 1.27 | 00:00:00 | | 2005-12-12 | 188,300 | 1.27 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2005-12-13 | 718,400 | 1.29 | 1.29 | 1.23 | 1.26 | 00:00:00 | | 2005-12-14 | 337,800 | 1.23 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2005-12-15 | 427,800 | 1.23 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2005-12-16 | 173,100 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2005-12-19 | 8,211,400 | 1.23 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2005-12-20 | 1,263,500 | 1.23 | 1.23 | 1.18 | 1.20 | 00:00:00 | | 2005-12-21 | 137,300 | 1.20 | 1.25 | 1.19 | 1.22 | 00:00:00 | | 2005-12-22 | 522,700 | 1.24 | 1.24 | 1.20 | 1.22 | 00:00:00 | | 2005-12-23 | 389,800 | 1.22 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2005-12-28 | 2,860,000 | 1.21 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2005-12-29 | 1,565,900 | 1.22 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2005-12-30 | 245,400 | 1.20 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2006-01-03 | 263,100 | 1.21 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2006-01-04 | 3,122,500 | 1.20 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2006-01-05 | 971,200 | 1.21 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2006-01-06 | 2,917,900 | 1.23 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2006-01-09 | 3,623,400 | 1.31 | 1.36 | 1.29 | 1.31 | 00:00:00 | | 2006-01-10 | 607,600 | 1.33 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2006-01-11 | 689,700 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2006-01-12 | 390,900 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2006-01-13 | 606,500 | 1.31 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2006-01-16 | 991,500 | 1.32 | 1.34 | 1.31 | 1.33 | 00:00:00 | | 2006-01-17 | 6,575,100 | 1.33 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2006-01-18 | 2,110,700 | 1.34 | 1.34 | 1.31 | 1.34 | 00:00:00 | | 2006-01-19 | 2,619,200 | 1.34 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2006-01-20 | 469,500 | 1.37 | 1.37 | 1.32 | 1.32 | 00:00:00 | | 2006-01-23 | 344,400 | 1.34 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2006-01-24 | 2,210,800 | 1.36 | 1.43 | 1.35 | 1.43 | 00:00:00 | | 2006-01-25 | 2,634,600 | 1.43 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2006-01-26 | 1,510,700 | 1.42 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2006-01-27 | 506,400 | 1.43 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2006-01-30 | 760,600 | 1.45 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2006-01-31 | 4,916,200 | 1.48 | 1.52 | 1.47 | 1.51 | 00:00:00 | | 2006-02-01 | 873,400 | 1.52 | 1.52 | 1.48 | 1.48 | 00:00:00 | | 2006-02-02 | 422,200 | 1.47 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2006-02-03 | 702,700 | 1.47 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2006-02-06 | 517,400 | 1.46 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2006-02-07 | 782,000 | 1.49 | 1.49 | 1.45 | 1.46 | 00:00:00 | | 2006-02-08 | 248,300 | 1.43 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2006-02-09 | 995,400 | 1.45 | 1.47 | 1.44 | 1.46 | 00:00:00 | | 2006-02-10 | 2,613,800 | 1.45 | 1.46 | 1.29 | 1.41 | 00:00:00 | | 2006-02-13 | 622,800 | 1.39 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2006-02-14 | 452,600 | 1.33 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2006-02-15 | 462,300 | 1.39 | 1.41 | 1.37 | 1.38 | 00:00:00 | | 2006-02-16 | 632,900 | 1.36 | 1.40 | 1.33 | 1.37 | 00:00:00 | | 2006-02-17 | 129,700 | 1.36 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2006-02-20 | 217,400 | 1.39 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2006-02-21 | 323,100 | 1.42 | 1.42 | 1.35 | 1.41 | 00:00:00 | | 2006-02-22 | 798,100 | 1.39 | 1.41 | 1.37 | 1.41 | 00:00:00 | | 2006-02-23 | 60,400 | 1.40 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2006-02-24 | 70,000 | 1.38 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2006-02-27 | 251,900 | 1.41 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2006-02-28 | 341,200 | 1.35 | 1.37 | 1.30 | 1.35 | 00:00:00 | | 2006-03-01 | 107,900 | 1.35 | 1.40 | 1.33 | 1.35 | 00:00:00 | | 2006-03-02 | 749,500 | 1.35 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2006-03-03 | 2,984,300 | 1.30 | 1.35 | 1.26 | 1.30 | 00:00:00 | | 2006-03-06 | 158,800 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2006-03-07 | 477,200 | 1.29 | 1.30 | 1.23 | 1.25 | 00:00:00 | | 2006-03-08 | 2,269,300 | 1.22 | 1.23 | 1.18 | 1.21 | 00:00:00 | | 2006-03-09 | 1,237,800 | 1.25 | 1.27 | 1.22 | 1.24 | 00:00:00 | | 2006-03-10 | 698,600 | 1.24 | 1.28 | 1.22 | 1.25 | 00:00:00 | | 2006-03-13 | 625,800 | 1.27 | 1.32 | 1.26 | 1.27 | 00:00:00 | | 2006-03-14 | 154,800 | 1.27 | 1.35 | 1.26 | 1.34 | 00:00:00 | | 2006-03-15 | 2,858,100 | 1.33 | 1.38 | 1.33 | 1.38 | 00:00:00 | | 2006-03-16 | 3,550,000 | 1.38 | 1.38 | 1.30 | 1.36 | 00:00:00 | | 2006-03-17 | 268,100 | 1.36 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2006-03-20 | 266,000 | 1.33 | 1.37 | 1.31 | 1.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
