Dynacor Group Inc. (DNG.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DNG.TO Historical Return
If you invested $1000 in Dynacor Group Inc. (DNG.TO) 10 years ago, it would be worth $2,573.53 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,125.51, while $1000 invested 1 year ago would be worth $1,229.51. This corresponds to total returns of 157.35%, 112.55%, 22.95%, respectively, with annualized returns of 9.91%, 16.27%, 22.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DNG.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.21 | 5.25 | 5.25 | 5.27 | 5.18 | 35,608 |
| October 20, 2026 | 5.21 | 5.21 | 5.21 | 5.35 | 5.16 | 95,832 |
| October 19, 2026 | 5.18 | 5.18 | 5.18 | 5.23 | 5.12 | 62,207 |
| October 16, 2026 | 5.1 | 5.14 | 5.14 | 5.19 | 5.07 | 68,455 |
| October 15, 2026 | 5.06 | 5.09 | 5.09 | 5.12 | 5.05 | 60,039 |
| October 14, 2026 | 5.1 | 5.04 | 5.04 | 5.11 | 4.95 | 166,225 |
| October 13, 2026 | 5.12 | 5.12 | 5.12 | 5.18 | 5.08 | 66,685 |
| October 09, 2026 | 5.11 | 5.08 | 5.08 | 5.16 | 5.04 | 58,285 |
| October 08, 2026 | 5.06 | 5.09 | 5.09 | 5.13 | 5.06 | 69,834 |
| October 07, 2026 | 5.1 | 5.07 | 5.07 | 5.11 | 5.05 | 58,227 |
| October 06, 2026 | 5.08 | 5.15 | 5.15 | 5.16 | 5.04 | 30,335 |
| October 05, 2026 | 5.03 | 5.06 | 5.06 | 5.19 | 4.92 | 146,379 |
| October 02, 2026 | 5.08 | 5.03 | 5.03 | 5.14 | 5.02 | 45,052 |
| October 01, 2026 | 5.04 | 5.08 | 5.08 | 5.09 | 4.97 | 49,492 |
| September 30, 2026 | 5.16 | 5.02 | 5.02 | 5.17 | 5 | 121,327 |
| September 29, 2026 | 5.16 | 5.15 | 5.15 | 5.17 | 5.06 | 73,682 |
| September 28, 2026 | 5.26 | 5.17 | 5.17 | 5.26 | 5.14 | 79,314 |
| September 25, 2026 | 5.28 | 5.26 | 5.26 | 5.28 | 5.2 | 37,576 |
| September 24, 2026 | 5.35 | 5.32 | 5.32 | 5.35 | 5.24 | 25,314 |
| September 23, 2026 | 5.49 | 5.32 | 5.32 | 5.49 | 5.28 | 56,482 |
| September 22, 2026 | 5.33 | 5.48 | 5.48 | 5.48 | 5.3 | 90,626 |
| September 21, 2026 | 5.5 | 5.34 | 5.34 | 5.5 | 5.32 | 15,390 |
| September 18, 2026 | 5.42 | 5.37 | 5.37 | 5.42 | 5.34 | 56,849 |
| September 17, 2026 | 5.39 | 5.38 | 5.38 | 5.47 | 5.38 | 39,712 |
| September 16, 2026 | 5.52 | 5.34 | 5.34 | 5.52 | 5.27 | 69,605 |
| September 15, 2026 | 5.66 | 5.46 | 5.46 | 5.67 | 5.4 | 157,978 |
| September 11, 2026 | 5.73 | 5.71 | 5.71 | 5.78 | 5.7 | 23,943 |
| September 10, 2026 | 5.77 | 5.65 | 5.65 | 5.77 | 5.65 | 47,026 |
| September 09, 2026 | 5.85 | 5.8 | 5.8 | 5.85 | 5.74 | 68,505 |
| September 08, 2026 | 5.75 | 5.77 | 5.77 | 5.81 | 5.68 | 64,078 |
| September 04, 2026 | 5.81 | 5.78 | 5.78 | 5.85 | 5.74 | 33,388 |
| September 03, 2026 | 5.79 | 5.79 | 5.79 | 5.82 | 5.76 | 31,706 |
| September 02, 2026 | 5.65 | 5.7 | 5.7 | 5.87 | 5.61 | 74,333 |
| September 01, 2026 | 5.61 | 5.62 | 5.62 | 5.64 | 5.55 | 184,164 |
| August 31, 2026 | 5.64 | 5.64 | 5.64 | 5.85 | 5.62 | 145,483 |
| August 28, 2026 | 5.99 | 5.87 | 5.87 | 6 | 5.85 | 81,691 |
| August 27, 2026 | 6.02 | 5.98 | 5.98 | 6.05 | 5.98 | 46,980 |
| August 26, 2026 | 6.04 | 6.01 | 6.01 | 6.06 | 5.97 | 32,786 |
| August 25, 2026 | 6.12 | 6.06 | 6.06 | 6.12 | 6.04 | 42,068 |
| August 24, 2026 | 6.14 | 6.11 | 6.11 | 6.17 | 6.03 | 57,537 |
| August 21, 2026 | 5.97 | 6.11 | 6.11 | 6.16 | 5.97 | 154,250 |
| August 20, 2026 | 5.86 | 5.85 | 5.85 | 5.86 | 5.75 | 109,827 |
| August 19, 2026 | 5.83 | 5.81 | 5.81 | 6.12 | 5.81 | 0 |
| August 18, 2026 | 5.88 | 5.8 | 5.8 | 5.9 | 5.78 | 178,934 |
| August 17, 2026 | 6.1 | 5.95 | 5.95 | 6.11 | 5.92 | 243,100 |
| August 14, 2026 | 6.5 | 6 | 6 | 6.5 | 5.53 | 1.05M |
| August 13, 2026 | 6.52 | 6.61 | 6.61 | 6.71 | 6.52 | 44,567 |
| August 12, 2026 | 6.74 | 6.61 | 6.61 | 6.74 | 6.54 | 40,845 |
| August 11, 2026 | 6.62 | 6.75 | 6.75 | 6.75 | 6.62 | 41,597 |
| August 10, 2026 | 6.68 | 6.59 | 6.59 | 6.72 | 6.55 | 39,987 |
| August 07, 2026 | 6.63 | 6.68 | 6.68 | 6.75 | 6.55 | 0 |
| August 06, 2026 | 6.32 | 6.54 | 6.54 | 6.54 | 6.3 | 61,406 |
| August 05, 2026 | 6.22 | 6.31 | 6.31 | 6.39 | 6.21 | 93,929 |
| August 04, 2026 | 6.18 | 6.2 | 6.2 | 6.31 | 6.18 | 56,246 |
| July 31, 2026 | 6.26 | 6.18 | 6.18 | 6.26 | 6.13 | 28,764 |
| July 30, 2026 | 6.19 | 6.26 | 6.26 | 6.29 | 6.17 | 32,554 |
| July 29, 2026 | 6.2 | 6.14 | 6.14 | 6.25 | 6.09 | 89,907 |
| July 28, 2026 | 6.11 | 6.14 | 6.14 | 6.29 | 6.1 | 40,184 |
| July 27, 2026 | 6.25 | 6.3 | 6.3 | 6.34 | 6.15 | 40,991 |
| July 23, 2026 | 6.25 | 6.2 | 6.2 | 6.25 | 6.13 | 23,203 |
AD
