|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-11 | 151,500 | 1.46 | 1.47 | 1.41 | 1.45 | 00:00:00 | | 2006-09-12 | 227,200 | 1.45 | 1.49 | 1.45 | 1.47 | 00:00:00 | | 2006-09-13 | 9,103,700 | 1.46 | 1.53 | 1.45 | 1.51 | 00:00:00 | | 2006-09-14 | 1,073,600 | 1.52 | 1.52 | 1.48 | 1.48 | 00:00:00 | | 2006-09-15 | 400,100 | 1.48 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2006-09-18 | 2,718,800 | 1.47 | 1.49 | 1.36 | 1.40 | 00:00:00 | | 2006-09-19 | 658,300 | 1.39 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2006-09-20 | 827,500 | 1.38 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2006-09-21 | 1,527,900 | 1.33 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2006-09-22 | 6,871,400 | 1.38 | 1.46 | 1.38 | 1.44 | 00:00:00 | | 2006-09-25 | 1,006,800 | 1.44 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2006-09-26 | 422,100 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2006-09-27 | 1,555,400 | 1.45 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2006-09-28 | 382,700 | 1.44 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2006-09-29 | 139,900 | 1.41 | 1.43 | 1.38 | 1.43 | 00:00:00 | | 2006-10-02 | 2,922,500 | 1.43 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2006-10-03 | 625,500 | 1.43 | 1.43 | 1.37 | 1.39 | 00:00:00 | | 2006-10-04 | 386,900 | 1.38 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2006-10-05 | 197,400 | 1.40 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2006-10-06 | 278,000 | 1.41 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2006-10-10 | 96,300 | 1.40 | 1.46 | 1.40 | 1.45 | 00:00:00 | | 2006-10-11 | 474,300 | 1.45 | 1.52 | 1.45 | 1.50 | 00:00:00 | | 2006-10-12 | 1,479,000 | 1.49 | 1.53 | 1.49 | 1.53 | 00:00:00 | | 2006-10-13 | 1,600,800 | 1.53 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2006-10-16 | 6,582,700 | 1.56 | 1.63 | 1.56 | 1.62 | 00:00:00 | | 2006-10-17 | 1,557,300 | 1.62 | 1.62 | 1.57 | 1.62 | 00:00:00 | | 2006-10-18 | 3,018,900 | 1.60 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2006-10-19 | 3,078,100 | 1.63 | 1.66 | 1.60 | 1.62 | 00:00:00 | | 2006-10-20 | 317,600 | 1.63 | 1.65 | 1.61 | 1.65 | 00:00:00 | | 2006-10-23 | 266,900 | 1.63 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2006-10-24 | 8,999,400 | 1.63 | 1.78 | 1.63 | 1.77 | 00:00:00 | | 2006-10-25 | 1,798,200 | 1.78 | 1.80 | 1.73 | 1.74 | 00:00:00 | | 2006-10-26 | 261,400 | 1.75 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2006-10-27 | 2,207,000 | 1.75 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2006-10-30 | 62,710,800 | 1.90 | 1.92 | 1.82 | 1.89 | 00:00:00 | | 2006-10-31 | 4,827,300 | 1.90 | 1.95 | 1.86 | 1.86 | 00:00:00 | | 2006-11-01 | 1,450,100 | 1.86 | 1.87 | 1.79 | 1.80 | 00:00:00 | | 2006-11-02 | 1,045,400 | 1.81 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2006-11-03 | 2,390,400 | 1.85 | 1.90 | 1.83 | 1.86 | 00:00:00 | | 2006-11-06 | 716,900 | 1.86 | 1.87 | 1.82 | 1.86 | 00:00:00 | | 2006-11-07 | 14,006,300 | 1.85 | 2.00 | 1.84 | 2.00 | 00:00:00 | | 2006-11-08 | 2,894,800 | 1.99 | 2.00 | 1.94 | 1.98 | 00:00:00 | | 2006-11-09 | 7,521,400 | 1.97 | 2.00 | 1.95 | 1.98 | 00:00:00 | | 2006-11-10 | 1,510,300 | 2.00 | 2.00 | 1.92 | 1.94 | 00:00:00 | | 2006-11-13 | 1,207,200 | 1.95 | 1.95 | 1.85 | 1.90 | 00:00:00 | | 2006-11-14 | 704,000 | 1.90 | 1.90 | 1.75 | 1.87 | 00:00:00 | | 2006-11-15 | 572,800 | 1.86 | 1.89 | 1.80 | 1.87 | 00:00:00 | | 2006-11-16 | 428,900 | 1.88 | 1.88 | 1.78 | 1.79 | 00:00:00 | | 2006-11-17 | 256,000 | 1.78 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2006-11-20 | 4,505,000 | 1.78 | 1.92 | 1.77 | 1.92 | 00:00:00 | | 2006-11-21 | 23,817,600 | 1.92 | 2.06 | 1.92 | 2.06 | 00:00:00 | | 2006-11-22 | 3,369,900 | 2.06 | 2.06 | 2.04 | 2.05 | 00:00:00 | | 2006-11-23 | 5,411,200 | 2.05 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2006-11-24 | 1,796,300 | 2.08 | 2.17 | 2.08 | 2.11 | 00:00:00 | | 2006-11-27 | 896,400 | 2.14 | 2.14 | 2.06 | 2.06 | 00:00:00 | | 2006-11-28 | 316,200 | 2.06 | 2.07 | 2.00 | 2.07 | 00:00:00 | | 2006-11-29 | 372,100 | 2.05 | 2.10 | 2.02 | 2.06 | 00:00:00 | | 2006-11-30 | 1,862,300 | 2.07 | 2.10 | 2.01 | 2.04 | 00:00:00 | | 2006-12-01 | 1,507,800 | 2.06 | 2.12 | 2.05 | 2.11 | 00:00:00 | | 2006-12-04 | 2,317,200 | 2.12 | 2.16 | 2.09 | 2.13 | 00:00:00 | | 2006-12-05 | 820,800 | 2.14 | 2.15 | 2.10 | 2.14 | 00:00:00 | | 2006-12-06 | 786,300 | 2.14 | 2.15 | 2.08 | 2.09 | 00:00:00 | | 2006-12-07 | 4,168,200 | 2.12 | 2.16 | 2.12 | 2.16 | 00:00:00 | | 2006-12-08 | 1,018,100 | 2.16 | 2.17 | 2.13 | 2.16 | 00:00:00 | | 2006-12-11 | 468,100 | 2.16 | 2.17 | 2.13 | 2.16 | 00:00:00 | | 2006-12-12 | 710,600 | 2.17 | 2.18 | 2.13 | 2.14 | 00:00:00 | | 2006-12-13 | 446,100 | 2.14 | 2.16 | 2.08 | 2.13 | 00:00:00 | | 2006-12-14 | 5,350,800 | 2.14 | 2.27 | 2.13 | 2.27 | 00:00:00 | | 2006-12-15 | 4,488,300 | 2.27 | 2.28 | 2.20 | 2.21 | 00:00:00 | | 2006-12-18 | 881,600 | 2.23 | 2.23 | 2.10 | 2.13 | 00:00:00 | | 2006-12-19 | 3,065,500 | 2.13 | 2.17 | 2.12 | 2.17 | 00:00:00 | | 2006-12-20 | 175,400 | 2.17 | 2.19 | 2.14 | 2.15 | 00:00:00 | | 2006-12-21 | 858,000 | 2.15 | 2.15 | 2.01 | 2.08 | 00:00:00 | | 2006-12-22 | 285,500 | 2.06 | 2.13 | 2.04 | 2.11 | 00:00:00 | | 2006-12-27 | 160,400 | 2.14 | 2.20 | 2.09 | 2.13 | 00:00:00 | | 2006-12-28 | 130,300 | 2.13 | 2.14 | 2.11 | 2.13 | 00:00:00 | | 2006-12-29 | 150,400 | 2.12 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2007-01-02 | 1,077,500 | 2.14 | 2.14 | 2.10 | 2.13 | 00:00:00 | | 2007-01-03 | 5,515,800 | 2.11 | 2.11 | 1.95 | 2.00 | 00:00:00 | | 2007-01-04 | 4,267,000 | 1.98 | 2.05 | 1.90 | 2.02 | 00:00:00 | | 2007-01-05 | 490,700 | 2.00 | 2.05 | 1.96 | 2.01 | 00:00:00 | | 2007-01-08 | 1,837,000 | 2.00 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2007-01-09 | 198,400 | 2.01 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2007-01-10 | 1,132,000 | 2.00 | 2.02 | 1.98 | 2.02 | 00:00:00 | | 2007-01-11 | 505,900 | 2.03 | 2.10 | 2.03 | 2.06 | 00:00:00 | | 2007-01-12 | 353,800 | 2.06 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2007-01-15 | 88,000 | 2.08 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2007-01-16 | 1,340,800 | 2.07 | 2.07 | 2.05 | 2.06 | 00:00:00 | | 2007-01-17 | 1,063,300 | 2.06 | 2.15 | 2.06 | 2.14 | 00:00:00 | | 2007-01-18 | 242,900 | 2.17 | 2.17 | 2.07 | 2.07 | 00:00:00 | | 2007-01-19 | 439,000 | 2.07 | 2.15 | 2.07 | 2.11 | 00:00:00 | | 2007-01-22 | 1,699,100 | 2.10 | 2.13 | 2.08 | 2.12 | 00:00:00 | | 2007-01-23 | 2,742,800 | 2.13 | 2.24 | 2.12 | 2.22 | 00:00:00 | | 2007-01-24 | 1,245,700 | 2.22 | 2.24 | 2.18 | 2.21 | 00:00:00 | | 2007-01-25 | 428,500 | 2.20 | 2.21 | 2.18 | 2.18 | 00:00:00 | | 2007-01-26 | 1,793,000 | 2.20 | 2.22 | 2.16 | 2.19 | 00:00:00 | | 2007-01-29 | 2,460,200 | 2.21 | 2.21 | 2.17 | 2.20 | 00:00:00 | | 2007-01-30 | 2,163,100 | 2.16 | 2.21 | 2.13 | 2.18 | 00:00:00 | | 2007-01-31 | 1,088,300 | 2.18 | 2.24 | 2.18 | 2.22 | 00:00:00 | | 2007-02-01 | 157,800 | 2.20 | 2.22 | 2.15 | 2.15 | 00:00:00 | | 2007-02-02 | 375,100 | 2.17 | 2.17 | 2.10 | 2.15 | 00:00:00 | | 2007-02-05 | 146,400 | 2.16 | 2.16 | 2.12 | 2.12 | 00:00:00 | | 2007-02-06 | 86,600 | 2.13 | 2.14 | 2.10 | 2.12 | 00:00:00 | | 2007-02-07 | 251,600 | 2.12 | 2.13 | 2.08 | 2.10 | 00:00:00 | | 2007-02-08 | 351,100 | 2.09 | 2.09 | 2.03 | 2.04 | 00:00:00 | | 2007-02-09 | 201,700 | 2.04 | 2.09 | 2.04 | 2.05 | 00:00:00 | | 2007-02-12 | 888,800 | 2.05 | 2.05 | 1.96 | 1.97 | 00:00:00 | | 2007-02-13 | 687,000 | 1.99 | 2.04 | 1.98 | 2.04 | 00:00:00 | | 2007-02-14 | 790,300 | 2.06 | 2.25 | 2.05 | 2.11 | 00:00:00 | | 2007-02-15 | 1,490,300 | 2.15 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2007-02-16 | 194,300 | 2.21 | 2.22 | 2.17 | 2.22 | 00:00:00 | | 2007-02-19 | 143,900 | 2.20 | 2.23 | 2.20 | 2.22 | 00:00:00 | | 2007-02-20 | 532,600 | 2.22 | 2.23 | 2.21 | 2.21 | 00:00:00 | | 2007-02-21 | 9,855,100 | 2.25 | 2.48 | 2.25 | 2.48 | 00:00:00 | | 2007-02-22 | 16,448,300 | 2.48 | 2.58 | 2.45 | 2.55 | 00:00:00 | | 2007-02-23 | 4,920,500 | 2.55 | 2.63 | 2.55 | 2.62 | 00:00:00 | | 2007-02-26 | 8,615,900 | 2.61 | 2.77 | 2.61 | 2.70 | 00:00:00 | | 2007-02-27 | 4,872,100 | 2.60 | 2.65 | 2.55 | 2.58 | 00:00:00 | | 2007-02-28 | 6,973,100 | 2.55 | 2.63 | 2.52 | 2.62 | 00:00:00 | | 2007-03-01 | 2,365,900 | 2.65 | 2.68 | 2.55 | 2.68 | 00:00:00 | | 2007-03-02 | 4,334,800 | 2.67 | 2.69 | 2.58 | 2.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
