|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-12 | 27,500 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2003-05-13 | 255,300 | 0.70 | 0.73 | 0.68 | 0.72 | 00:00:00 | | 2003-05-14 | 191,200 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2003-05-15 | 69,000 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2003-05-16 | 70,700 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2003-05-20 | 523,300 | 0.66 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2003-05-21 | 407,100 | 0.67 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2003-05-22 | 928,000 | 0.67 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2003-05-23 | 343,500 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2003-05-26 | 97,100 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2003-05-27 | 63,000 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2003-05-28 | 26,800 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2003-05-29 | 68,100 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2003-05-30 | 106,900 | 0.65 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2003-06-02 | 681,000 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2003-06-03 | 178,200 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2003-06-04 | 1,175,900 | 0.68 | 0.71 | 0.67 | 0.68 | 00:00:00 | | 2003-06-05 | 617,500 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2003-06-06 | 434,900 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-06-09 | 106,900 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2003-06-10 | 31,800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-06-11 | 3,500 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2003-06-12 | 19,000 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2003-06-13 | 34,100 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2003-06-16 | 518,800 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2003-06-17 | 73,600 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2003-06-18 | 105,200 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-06-19 | 55,500 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2003-06-20 | 155,900 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2003-06-23 | 70,800 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2003-06-24 | 176,000 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2003-06-25 | 11,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-06-26 | 88,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2003-06-27 | 13,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-06-30 | 32,000 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2003-07-02 | 11,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-07-03 | 92,500 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2003-07-04 | 6,200 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-07-07 | 14,000 | 0.64 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2003-07-08 | 16,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2003-07-09 | 19,900 | 0.66 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2003-07-10 | 10,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-07-11 | 703,400 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-07-14 | 34,000 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2003-07-15 | 35,300 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2003-07-16 | 53,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-07-17 | 42,400 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2003-07-18 | 25,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-07-21 | 1,088,000 | 0.64 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2003-07-22 | 25,500 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2003-07-23 | 610,800 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2003-07-24 | 3,456,100 | 0.67 | 0.74 | 0.67 | 0.73 | 00:00:00 | | 2003-07-25 | 1,313,100 | 0.72 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2003-07-28 | 1,519,200 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2003-07-29 | 257,900 | 0.67 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2003-07-30 | 4,428,000 | 0.70 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2003-07-31 | 599,500 | 0.72 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2003-08-01 | 438,300 | 0.74 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2003-08-05 | 1,018,700 | 0.79 | 0.84 | 0.75 | 0.75 | 00:00:00 | | 2003-08-06 | 512,000 | 0.78 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2003-08-07 | 539,500 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2003-08-08 | 71,600 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2003-08-11 | 62,700 | 0.76 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2003-08-12 | 656,900 | 0.77 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2003-08-13 | 482,000 | 0.77 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2003-08-14 | 707,500 | 0.77 | 0.83 | 0.77 | 0.82 | 00:00:00 | | 2003-08-15 | 103,000 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2003-08-18 | 805,200 | 0.82 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2003-08-19 | 253,600 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2003-08-20 | 1,058,500 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2003-08-21 | 2,761,400 | 0.85 | 0.94 | 0.85 | 0.92 | 00:00:00 | | 2003-08-22 | 451,400 | 0.93 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2003-08-25 | 471,000 | 0.93 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2003-08-26 | 579,100 | 0.93 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2003-08-27 | 980,900 | 0.94 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2003-08-28 | 1,089,000 | 0.99 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2003-08-29 | 1,286,000 | 0.97 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2003-09-02 | 1,348,300 | 0.98 | 0.99 | 0.91 | 0.91 | 00:00:00 | | 2003-09-03 | 1,686,100 | 0.94 | 0.96 | 0.90 | 0.95 | 00:00:00 | | 2003-09-04 | 1,640,100 | 0.96 | 1.05 | 0.96 | 1.03 | 00:00:00 | | 2003-09-05 | 967,900 | 1.05 | 1.12 | 1.04 | 1.11 | 00:00:00 | | 2003-09-08 | 2,668,700 | 1.15 | 1.23 | 1.13 | 1.18 | 00:00:00 | | 2003-09-09 | 1,637,100 | 1.23 | 1.23 | 1.15 | 1.17 | 00:00:00 | | 2003-09-10 | 397,500 | 1.16 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2003-09-11 | 2,084,000 | 1.17 | 1.18 | 1.11 | 1.17 | 00:00:00 | | 2003-09-12 | 171,800 | 1.17 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2003-09-15 | 166,700 | 1.18 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2003-09-16 | 410,800 | 1.18 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2003-09-17 | 2,171,000 | 1.14 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2003-09-18 | 1,853,000 | 1.15 | 1.19 | 1.13 | 1.18 | 00:00:00 | | 2003-09-19 | 1,468,900 | 1.18 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2003-09-22 | 263,500 | 1.20 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2003-09-23 | 1,334,500 | 1.23 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2003-09-24 | 3,214,500 | 1.24 | 1.28 | 1.15 | 1.18 | 00:00:00 | | 2003-09-25 | 200,400 | 1.18 | 1.18 | 1.12 | 1.14 | 00:00:00 | | 2003-09-26 | 278,100 | 1.14 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2003-09-29 | 693,400 | 1.12 | 1.12 | 1.07 | 1.08 | 00:00:00 | | 2003-09-30 | 1,225,100 | 1.08 | 1.08 | 1.01 | 1.07 | 00:00:00 | | 2003-10-01 | 1,295,300 | 1.07 | 1.14 | 1.07 | 1.10 | 00:00:00 | | 2003-10-02 | 1,069,400 | 1.11 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2003-10-03 | 180,600 | 1.20 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2003-10-06 | 98,700 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2003-10-07 | 714,800 | 1.20 | 1.24 | 1.20 | 1.22 | 00:00:00 | | 2003-10-08 | 728,500 | 1.23 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2003-10-09 | 2,030,500 | 1.34 | 1.40 | 1.33 | 1.36 | 00:00:00 | | 2003-10-10 | 950,400 | 1.37 | 1.37 | 1.28 | 1.34 | 00:00:00 | | 2003-10-14 | 1,859,900 | 1.37 | 1.51 | 1.37 | 1.48 | 00:00:00 | | 2003-10-15 | 691,800 | 1.49 | 1.50 | 1.43 | 1.47 | 00:00:00 | | 2003-10-16 | 739,300 | 1.45 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2003-10-17 | 557,600 | 1.38 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2003-10-20 | 673,700 | 1.37 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2003-10-21 | 950,900 | 1.41 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2003-10-22 | 544,400 | 1.40 | 1.40 | 1.33 | 1.36 | 00:00:00 | | 2003-10-23 | 2,890,800 | 1.33 | 1.47 | 1.32 | 1.45 | 00:00:00 | | 2003-10-24 | 2,337,000 | 1.45 | 1.47 | 1.42 | 1.45 | 00:00:00 | | 2003-10-27 | 622,800 | 1.45 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2003-10-28 | 1,170,700 | 1.47 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2003-10-29 | 1,680,400 | 1.49 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2003-10-30 | 4,771,600 | 1.51 | 1.59 | 1.50 | 1.54 | 00:00:00 | | 2003-10-31 | 803,100 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2003-11-03 | 273,100 | 1.48 | 1.52 | 1.48 | 1.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
