Dynacor Group Inc. (DNG.TO) TSX

Currency In CAD

DNG.TO Historical Return

If you invested $1000 in Dynacor Group Inc. (DNG.TO) 10 years ago, it would be worth $3,707.32 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,751.13, while $1000 invested 1 year ago would be worth $1,354.12. This corresponds to total returns of 270.73%, 175.11%, 35.41%, respectively, with annualized returns of 13.99%, 22.42%, 35.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DNG.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	5.93	6.08	6.08	6.09	5.9	234,136
July 09, 2026	5.75	5.93	5.93	6.04	5.75	247,431
July 08, 2026	5.71	5.74	5.74	5.77	5.52	395,720
July 07, 2026	6.02	5.73	5.73	6.02	5.73	290,616
July 06, 2026	6.2	6.03	6.03	6.2	5.92	122,976
July 03, 2026	6.05	6.05	6.05	6.1	6.02	92,969
July 02, 2026	6.07	6.1	6.1	6.13	6.05	454,336
June 30, 2026	6.17	6.05	6.05	6.17	6.05	41,640
June 29, 2026	6.15	6.21	6.21	6.24	6.1	120,609
June 26, 2026	6.1	6.12	6.12	6.22	6.09	222,710
June 25, 2026	6.13	6.05	6.05	6.13	6	224,210
June 24, 2026	6	5.99	5.99	6.07	5.99	294,363
June 23, 2026	6.24	6.25	6.25	6.26	6.1	121,830
June 22, 2026	6.44	6.23	6.23	6.45	6.19	113,471
June 19, 2026	6.5	6.13	6.13	6.5	6.07	158,238
June 18, 2026	6.79	6.46	6.46	6.79	6.25	231,324
June 17, 2026	6.72	6.7	6.7	6.83	6.66	44,309
June 16, 2026	6.78	6.79	6.79	6.89	6.78	132,604
June 15, 2026	6.75	6.79	6.79	6.95	6.65	198,915
June 12, 2026	6.6	6.7	6.7	6.74	6.52	60,382
June 11, 2026	6.43	6.49	6.49	6.55	6.43	42,842
June 10, 2026	6.55	6.31	6.31	6.55	6.29	67,322
June 09, 2026	6.6	6.59	6.59	6.65	6.5	92,703
June 08, 2026	6.6	6.56	6.56	6.69	6.53	60,355
June 05, 2026	6.56	6.56	6.56	6.73	6.55	40,692
June 04, 2026	6.74	6.7	6.7	6.75	6.63	85,932
June 03, 2026	6.74	6.6	6.6	6.75	6.58	92,726
June 02, 2026	6.59	6.74	6.74	6.75	6.4	229,020
June 01, 2026	6.3	6.61	6.61	6.61	6.11	137,291
May 29, 2026	6.29	6.27	6.27	6.3	6.15	37,627
May 28, 2026	6.08	6.2	6.2	6.28	6.03	46,112
May 27, 2026	6.02	6.1	6.1	6.14	5.95	54,555
May 26, 2026	5.88	6	6	6.04	5.88	116,871
May 25, 2026	6.03	5.98	5.98	6.04	5.95	72,140
May 22, 2026	5.96	6.07	6.07	6.07	5.92	44,418
May 21, 2026	5.91	5.96	5.96	6.04	5.9	42,129
May 20, 2026	6.14	6.02	6.02	6.15	5.97	103,744
May 19, 2026	6.25	6.04	6.04	6.25	6	127,814
May 15, 2026	6.35	6.23	6.23	6.45	6.2	67,543
May 14, 2026	6.2	6.36	6.36	6.37	6.09	187,782
May 13, 2026	6.02	6.02	6.02	6.04	5.91	28,989
May 12, 2026	6.03	6	6	6.03	5.93	60,208
May 11, 2026	6.03	6.05	6.05	6.24	6.03	44,088
May 08, 2026	6.1	6.15	6.15	6.2	6.08	29,454
May 07, 2026	6.25	6.06	6.06	6.25	6.05	36,616
May 06, 2026	6.15	6.12	6.12	6.28	6.09	26,948
May 05, 2026	6.04	6.07	6.07	6.27	6.02	75,395
May 04, 2026	6.05	5.97	5.97	6.1	5.91	39,765
May 01, 2026	5.89	6.08	6.08	6.08	5.83	98,713
April 30, 2026	5.85	5.81	5.81	5.9	5.8	40,164
April 29, 2026	5.77	5.72	5.72	5.81	5.72	48,799
April 28, 2026	5.8	5.81	5.81	5.94	5.78	45,679
April 27, 2026	6.13	5.94	5.94	6.13	5.86	145,604
April 24, 2026	6.2	6.12	6.12	6.26	6.1	47,552
April 23, 2026	6.45	6.24	6.24	6.45	6.14	99,645
April 22, 2026	6.24	6.4	6.4	6.44	6.24	52,166
April 21, 2026	6.37	6.24	6.24	6.44	6.23	83,211
April 20, 2026	6.3	6.36	6.36	6.38	6.2	70,402
April 17, 2026	6.19	6.28	6.28	6.35	6.19	52,780
April 16, 2026	6.15	6.15	6.15	6.3	6.11	49,926