|
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 | 2003-11-03 | 273,100 | 1.48 | 1.52 | 1.48 | 1.48 | 00:00:00 | 2003-11-04 | 1,918,100 | 1.50 | 1.50 | 1.42 | 1.45 | 00:00:00 | 2003-11-05 | 4,688,000 | 1.46 | 1.48 | 1.42 | 1.45 | 00:00:00 | 2003-11-06 | 424,500 | 1.46 | 1.48 | 1.43 | 1.45 | 00:00:00 | 2003-11-07 | 139,600 | 1.46 | 1.46 | 1.40 | 1.42 | 00:00:00 | 2003-11-10 | 201,900 | 1.45 | 1.46 | 1.42 | 1.42 | 00:00:00 | 2003-11-11 | 2,130,000 | 1.41 | 1.44 | 1.31 | 1.38 | 00:00:00 | 2003-11-12 | 142,800 | 1.38 | 1.42 | 1.36 | 1.42 | 00:00:00 | 2003-11-13 | 619,200 | 1.42 | 1.43 | 1.40 | 1.40 | 00:00:00 | 2003-11-14 | 208,400 | 1.41 | 1.41 | 1.35 | 1.35 | 00:00:00 | 2003-11-17 | 363,400 | 1.35 | 1.38 | 1.34 | 1.35 | 00:00:00 | 2003-11-18 | 323,100 | 1.35 | 1.42 | 1.32 | 1.39 | 00:00:00 | 2003-11-19 | 1,025,900 | 1.40 | 1.40 | 1.34 | 1.35 | 00:00:00 | 2003-11-20 | 1,651,000 | 1.38 | 1.40 | 1.34 | 1.34 | 00:00:00 | 2003-11-21 | 3,519,600 | 1.35 | 1.35 | 1.28 | 1.30 | 00:00:00 | 2003-11-24 | 1,916,000 | 1.30 | 1.34 | 1.27 | 1.29 | 00:00:00 | 2003-11-25 | 908,300 | 1.28 | 1.33 | 1.28 | 1.29 | 00:00:00 | 2003-11-26 | 2,437,100 | 1.34 | 1.37 | 1.32 | 1.36 | 00:00:00 | 2003-11-27 | 2,204,400 | 1.36 | 1.48 | 1.36 | 1.42 | 00:00:00 | 2003-11-28 | 890,300 | 1.42 | 1.45 | 1.37 | 1.37 | 00:00:00 | 2003-12-01 | 225,500 | 1.41 | 1.41 | 1.35 | 1.36 | 00:00:00 | 2003-12-02 | 1,305,500 | 1.39 | 1.39 | 1.32 | 1.35 | 00:00:00 | 2003-12-03 | 378,800 | 1.35 | 1.39 | 1.35 | 1.38 | 00:00:00 | 2003-12-04 | 281,000 | 1.44 | 1.44 | 1.38 | 1.42 | 00:00:00 | 2003-12-05 | 1,188,600 | 1.42 | 1.43 | 1.39 | 1.43 | 00:00:00 | 2003-12-08 | 1,579,300 | 1.43 | 1.45 | 1.42 | 1.43 | 00:00:00 | 2003-12-09 | 3,527,500 | 1.44 | 1.47 | 1.42 | 1.43 | 00:00:00 | 2003-12-10 | 882,300 | 1.43 | 1.44 | 1.36 | 1.40 | 00:00:00 | 2003-12-11 | 928,100 | 1.42 | 1.44 | 1.38 | 1.43 | 00:00:00 | 2003-12-12 | 2,756,300 | 1.43 | 1.49 | 1.43 | 1.46 | 00:00:00 | 2003-12-15 | 313,500 | 1.49 | 1.50 | 1.45 | 1.45 | 00:00:00 | 2003-12-16 | 655,900 | 1.42 | 1.44 | 1.37 | 1.40 | 00:00:00 | 2003-12-17 | 745,800 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | 2003-12-18 | 415,300 | 1.42 | 1.42 | 1.37 | 1.39 | 00:00:00 | 2003-12-19 | 1,271,500 | 1.37 | 1.42 | 1.36 | 1.41 | 00:00:00 | 2003-12-22 | 3,628,200 | 1.41 | 1.57 | 1.40 | 1.53 | 00:00:00 | 2003-12-23 | 5,037,200 | 1.53 | 1.67 | 1.53 | 1.62 | 00:00:00 | 2003-12-24 | 2,692,100 | 1.62 | 1.63 | 1.57 | 1.63 | 00:00:00 | 2003-12-26 | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | 2003-12-29 | 3,458,200 | 1.67 | 1.77 | 1.67 | 1.77 | 00:00:00 | 2003-12-30 | 1,927,800 | 1.76 | 1.86 | 1.70 | 1.76 | 00:00:00 | 2003-12-31 | 1,240,000 | 1.75 | 1.76 | 1.69 | 1.76 | 00:00:00 | 2004-01-02 | 416,400 | 1.74 | 1.85 | 1.74 | 1.84 | 00:00:00 | 2004-01-05 | 4,118,400 | 1.88 | 2.00 | 1.85 | 1.99 | 00:00:00 | 2004-01-06 | 4,256,000 | 2.08 | 2.08 | 1.85 | 1.95 | 00:00:00 | 2004-01-07 | 6,216,800 | 1.98 | 1.98 | 1.91 | 1.96 | 00:00:00 | 2004-01-08 | 2,484,400 | 1.99 | 1.99 | 1.95 | 1.97 | 00:00:00 | 2004-01-09 | 1,702,200 | 2.00 | 2.02 | 1.96 | 2.00 | 00:00:00 | 2004-01-12 | 1,870,200 | 2.03 | 2.03 | 1.90 | 1.90 | 00:00:00 | 2004-01-13 | 1,971,200 | 1.94 | 1.94 | 1.84 | 1.87 | 00:00:00 | 2004-01-14 | 3,192,700 | 1.90 | 1.90 | 1.78 | 1.82 | 00:00:00 | 2004-01-15 | 1,815,900 | 1.75 | 1.80 | 1.72 | 1.75 | 00:00:00 | 2004-01-16 | 937,900 | 1.71 | 1.77 | 1.71 | 1.75 | 00:00:00 | 2004-01-19 | 200,600 | 1.76 | 1.80 | 1.76 | 1.80 | 00:00:00 | 2004-01-20 | 229,300 | 1.81 | 1.94 | 1.79 | 1.93 | 00:00:00 | 2004-01-21 | 1,417,700 | 1.93 | 1.93 | 1.80 | 1.85 | 00:00:00 | 2004-01-22 | 174,800 | 1.87 | 1.87 | 1.80 | 1.83 | 00:00:00 | 2004-01-23 | 2,975,700 | 1.83 | 1.83 | 1.78 | 1.80 | 00:00:00 | 2004-01-26 | 431,700 | 1.81 | 1.84 | 1.80 | 1.82 | 00:00:00 | 2004-01-27 | 1,617,500 | 1.83 | 1.96 | 1.81 | 1.92 | 00:00:00 | 2004-01-28 | 1,481,300 | 1.92 | 1.99 | 1.91 | 1.91 | 00:00:00 | 2004-01-29 | 1,285,400 | 1.91 | 1.93 | 1.80 | 1.84 | 00:00:00 | 2004-01-30 | 558,600 | 1.82 | 1.88 | 1.82 | 1.88 | 00:00:00 | 2004-02-02 | 652,800 | 1.89 | 1.93 | 1.87 | 1.92 | 00:00:00 | 2004-02-03 | 567,600 | 1.92 | 1.92 | 1.80 | 1.85 | 00:00:00 | 2004-02-04 | 516,100 | 1.90 | 1.92 | 1.80 | 1.85 | 00:00:00 | 2004-02-05 | 2,058,100 | 1.85 | 1.85 | 1.71 | 1.83 | 00:00:00 | 2004-02-06 | 673,800 | 1.81 | 1.88 | 1.79 | 1.79 | 00:00:00 | 2004-02-09 | 2,429,800 | 1.81 | 1.82 | 1.76 | 1.78 | 00:00:00 | 2004-02-10 | 2,912,000 | 1.80 | 1.80 | 1.74 | 1.76 | 00:00:00 | 2004-02-11 | 1,060,400 | 1.83 | 1.84 | 1.75 | 1.82 | 00:00:00 | 2004-02-12 | 258,500 | 1.85 | 1.85 | 1.81 | 1.81 | 00:00:00 | 2004-02-13 | 552,800 | 1.82 | 1.82 | 1.75 | 1.76 | 00:00:00 | 2004-02-16 | 362,000 | 1.77 | 1.87 | 1.77 | 1.85 | 00:00:00 | 2004-02-17 | 688,800 | 1.86 | 1.93 | 1.85 | 1.87 | 00:00:00 | 2004-02-18 | 458,700 | 1.87 | 1.89 | 1.85 | 1.88 | 00:00:00 | 2004-02-19 | 416,100 | 1.85 | 1.89 | 1.82 | 1.85 | 00:00:00 | 2004-02-20 | 1,306,200 | 1.85 | 1.86 | 1.80 | 1.84 | 00:00:00 | 2004-02-23 | 345,500 | 1.81 | 1.84 | 1.77 | 1.81 | 00:00:00 | 2004-02-24 | 297,400 | 1.78 | 1.79 | 1.73 | 1.76 | 00:00:00 | 2004-02-25 | 379,600 | 1.75 | 1.77 | 1.73 | 1.75 | 00:00:00 | 2004-02-26 | 1,101,100 | 1.72 | 1.72 | 1.65 | 1.68 | 00:00:00 | 2004-02-27 | 9,035,300 | 1.67 | 1.70 | 1.65 | 1.65 | 00:00:00 | 2004-03-01 | 574,300 | 1.69 | 1.80 | 1.67 | 1.77 | 00:00:00 | 2004-03-02 | 440,000 | 1.77 | 1.77 | 1.70 | 1.74 | 00:00:00 | 2004-03-03 | 1,387,900 | 1.87 | 1.87 | 1.76 | 1.79 | 00:00:00 | 2004-03-04 | 276,300 | 1.76 | 1.77 | 1.74 | 1.76 | 00:00:00 | 2004-03-05 | 141,500 | 1.77 | 1.79 | 1.71 | 1.71 | 00:00:00 | 2004-03-08 | 433,100 | 1.71 | 1.78 | 1.71 | 1.77 | 00:00:00 | 2004-03-09 | 248,000 | 1.76 | 1.76 | 1.65 | 1.68 | 00:00:00 | 2004-03-10 | 2,845,500 | 1.65 | 1.65 | 1.51 | 1.59 | 00:00:00 | 2004-03-11 | 1,692,700 | 1.59 | 1.62 | 1.53 | 1.56 | 00:00:00 | 2004-03-12 | 1,061,500 | 1.54 | 1.59 | 1.48 | 1.50 | 00:00:00 | 2004-03-15 | 677,700 | 1.50 | 1.55 | 1.45 | 1.46 | 00:00:00 | 2004-03-16 | 181,700 | 1.49 | 1.50 | 1.44 | 1.45 | 00:00:00 | 2004-03-17 | 276,000 | 1.45 | 1.56 | 1.45 | 1.52 | 00:00:00 | 2004-03-18 | 397,900 | 1.50 | 1.53 | 1.50 | 1.53 | 00:00:00 | 2004-03-19 | 64,500 | 1.53 | 1.55 | 1.52 | 1.55 | 00:00:00 | 2004-03-22 | 86,000 | 1.57 | 1.57 | 1.52 | 1.54 | 00:00:00 | 2004-03-23 | 317,300 | 1.57 | 1.62 | 1.51 | 1.58 | 00:00:00 | 2004-03-24 | 756,400 | 1.60 | 1.67 | 1.60 | 1.60 | 00:00:00 | 2004-03-25 | 393,300 | 1.61 | 1.62 | 1.58 | 1.61 | 00:00:00 | 2004-03-26 | 270,200 | 1.61 | 1.63 | 1.58 | 1.61 | 00:00:00 | 2004-03-29 | 481,700 | 1.62 | 1.64 | 1.60 | 1.62 | 00:00:00 | 2004-03-30 | 250,300 | 1.62 | 1.62 | 1.55 | 1.60 | 00:00:00 | 2004-03-31 | 189,400 | 1.57 | 1.61 | 1.56 | 1.59 | 00:00:00 | 2004-04-01 | 666,900 | 1.59 | 1.60 | 1.58 | 1.59 | 00:00:00 | 2004-04-02 | 73,900 | 1.59 | 1.59 | 1.55 | 1.55 | 00:00:00 | 2004-04-05 | 3,034,000 | 1.60 | 1.72 | 1.57 | 1.70 | 00:00:00 | 2004-04-06 | 735,000 | 1.73 | 1.75 | 1.71 | 1.71 | 00:00:00 | 2004-04-07 | 421,100 | 1.73 | 1.73 | 1.65 | 1.66 | 00:00:00 | 2004-04-08 | 126,800 | 1.69 | 1.69 | 1.62 | 1.64 | 00:00:00 | 2004-04-12 | 276,500 | 1.64 | 1.65 | 1.59 | 1.60 | 00:00:00 | 2004-04-13 | 918,900 | 1.60 | 1.61 | 1.58 | 1.60 | 00:00:00 | 2004-04-14 | 595,500 | 1.60 | 1.62 | 1.58 | 1.59 | 00:00:00 | 2004-04-15 | 202,200 | 1.57 | 1.59 | 1.51 | 1.53 | 00:00:00 | 2004-04-16 | 161,200 | 1.53 | 1.60 | 1.53 | 1.60 | 00:00:00 | 2004-04-19 | 338,200 | 1.60 | 1.60 | 1.52 | 1.55 | 00:00:00 | 2004-04-20 | 283,200 | 1.56 | 1.59 | 1.53 | 1.53 | 00:00:00 | 2004-04-21 | 306,100 | 1.54 | 1.55 | 1.45 | 1.50 | 00:00:00 | 2004-04-22 | 247,100 | 1.50 | 1.52 | 1.46 | 1.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|