Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSX:DYA)

0.1200 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 0.1250 0.1250 0.1200 0.1200 212,835 +0.00(+0.00%)
Aug 21, 2025 0.1200 0.1250 0.1200 0.1200 45,278 -0.01(-4.00%)
Aug 20, 2025 0.1200 0.1300 0.1200 0.1250 108,177 -0.01(-3.85%)
Aug 19, 2025 0.1300 0.1300 0.1200 0.1300 331,235 +0.00(+0.00%)
Aug 18, 2025 0.1250 0.1300 0.1250 0.1300 144,635 +0.01(+4.00%)
Aug 15, 2025 0.1300 0.1300 0.1250 0.1250 245,000 -0.01(-3.85%)
Aug 14, 2025 0.1300 0.1300 0.1250 0.1300 52,500 +0.00(+0.00%)
Aug 13, 2025 0.1300 0.1350 0.1250 0.1300 332,793 +0.00(+0.00%)
Aug 12, 2025 0.1300 0.1300 0.1300 0.1300 22,762 +0.00(+0.00%)
Aug 11, 2025 0.1300 0.1300 0.1300 0.1300 75,445 +0.00(+0.00%)
Aug 08, 2025 0.1350 0.1350 0.1300 0.1300 433,838 -0.01(-3.70%)
Aug 07, 2025 0.1400 0.1400 0.1350 0.1350 190,000 +0.00(+0.00%)
Aug 06, 2025 0.1400 0.1400 0.1350 0.1350 20,593 +0.00(+0.00%)
Aug 05, 2025 0.1350 0.1400 0.1350 0.1350 293,000 +0.00(+0.00%)
Aug 01, 2025 0.1350 0 -0.01(-3.57%)
Jul 31, 2025 0.1350 0.1400 0.1350 0.1400 233,500 +0.01(+3.70%)
Jul 30, 2025 0.1300 0.1350 0.1300 0.1350 46,435 +0.00(+0.00%)
Jul 29, 2025 0.1300 0.1350 0.1300 0.1350 37,070 +0.00(+0.00%)
Jul 28, 2025 0.1300 0.1350 0.1300 0.1350 20,922 +0.01(+3.85%)
Jul 25, 2025 0.1350 0.1350 0.1300 0.1300 11,361 +0.00(+0.00%)
Jul 24, 2025 0.1350 0.1350 0.1300 0.1300 37,555 +0.00(+0.00%)
Jul 23, 2025 0.1350 0.1350 0.1300 0.1300 65,480 +0.00(+0.00%)
Jul 22, 2025 0.1400 0.1400 0.1300 0.1300 242,129 -0.01(-3.70%)
Jul 21, 2025 0.1350 0.1350 0.1350 0.1350 132,112 +0.00(+0.00%)
Jul 18, 2025 0.1400 0.1400 0.1350 0.1350 52,160 -0.01(-3.57%)
Jul 17, 2025 0.1300 0.1400 0.1300 0.1400 12,319 +0.00(+0.00%)
Jul 16, 2025 0.1300 0.1400 0.1300 0.1400 130,790 +0.01(+3.70%)
Jul 15, 2025 0.1400 0.1400 0.1350 0.1350 12,000 +0.00(+0.00%)
Jul 14, 2025 0.1350 0.1350 0.1350 0.1350 653,246 +0.00(+0.00%)
Jul 11, 2025 0.1400 0.1400 0.1350 0.1350 74,500 -0.01(-3.57%)
Jul 10, 2025 0.1350 0.1400 0.1350 0.1400 40,072 +0.00(+0.00%)
Jul 09, 2025 0.1400 0.1400 0.1350 0.1400 294,048 +0.00(+0.00%)
Jul 08, 2025 0.1400 0.1400 0.1400 0.1400 142,000 +0.00(+0.00%)
Jul 07, 2025 0.1400 0.1400 0.1350 0.1400 374,520 +0.01(+3.70%)
Jul 04, 2025 0.1350 0.1350 0.1350 0.1350 51,150 +0.00(+0.00%)
Jul 03, 2025 0.1400 0.1400 0.1300 0.1350 382,100 +0.00(+0.00%)
Jul 02, 2025 0.1400 0.1400 0.1350 0.1350 1,230,013 -0.01(-3.57%)
Jun 30, 2025 0.1400 0 +0.00(+0.00%)
Jun 27, 2025 0.1400 0.1450 0.1400 0.1400 51,465 +0.00(+0.00%)
Jun 26, 2025 0.1400 0.1400 0.1400 0.1400 102,640 +0.00(+0.00%)
Jun 25, 2025 0.1450 0.1450 0.1400 0.1400 118,100 -0.00(-3.45%)
Jun 24, 2025 0.1400 0.1450 0.1400 0.1450 65,500 +0.00(+3.57%)
Jun 23, 2025 0.1400 0.1450 0.1350 0.1400 308,900 +0.00(+0.00%)
Jun 20, 2025 0.1400 0.1400 0.1350 0.1400 140,357 +0.00(+0.00%)
Jun 19, 2025 0.1400 0.1400 0.1300 0.1400 355,961 +0.00(+0.00%)
Jun 18, 2025 0.1300 0.1400 0.1300 0.1400 48,224 -0.00(-3.45%)
Jun 17, 2025 0.1400 0.1450 0.1400 0.1450 76,416 +0.00(+0.00%)
Jun 16, 2025 0.1500 0.1500 0.1400 0.1450 1,112,133 -0.01(-3.33%)
Jun 13, 2025 0.1450 0.1500 0.1400 0.1500 9,286 +0.01(+7.14%)
Jun 12, 2025 0.1450 0.1450 0.1400 0.1400 34,005 -0.00(-3.45%)
Jun 11, 2025 0.1500 0.1500 0.1400 0.1450 931,500 -0.01(-3.33%)
Jun 10, 2025 0.1450 0.1500 0.1450 0.1500 790,508 +0.01(+3.45%)
Jun 09, 2025 0.1450 0.1450 0.1400 0.1450 20,081 +0.00(+0.00%)
Jun 06, 2025 0.1500 0.1500 0.1400 0.1450 314,050 +0.00(+0.00%)
Jun 05, 2025 0.1500 0.1500 0.1450 0.1450 370,042 +0.00(+0.00%)
Jun 04, 2025 0.1500 0.1500 0.1450 0.1450 4,500 +0.00(+0.00%)
Jun 03, 2025 0.1500 0.1500 0.1450 0.1450 190,622 -0.01(-3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.