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 $3,142.05 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,033.09, while $1000 invested 1 year ago would be worth $1,207.42. This corresponds to total returns of 214.2%, 103.31%, 20.74%, respectively, with annualized returns of 12.13%, 15.26%, 20.74%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 5.36 | 5.53 | 5.53 | 5.59 | 5.33 | 45,955 |
| November 11, 2026 | 5.4 | 5.47 | 5.47 | 5.68 | 5.39 | 305,824 |
| November 10, 2026 | 5.41 | 5.47 | 5.47 | 5.47 | 5.31 | 96,111 |
| November 09, 2026 | 5.4 | 5.43 | 5.43 | 5.45 | 5.38 | 51,721 |
| November 06, 2026 | 5.35 | 5.37 | 5.37 | 5.39 | 5.3 | 76,520 |
| November 05, 2026 | 5.42 | 5.3 | 5.3 | 5.42 | 5.2 | 122,836 |
| November 04, 2026 | 5.38 | 5.3 | 5.3 | 5.42 | 5.3 | 58,641 |
| November 03, 2026 | 5.27 | 5.31 | 5.31 | 5.33 | 5.21 | 120,009 |
| November 02, 2026 | 5.17 | 5.26 | 5.26 | 5.33 | 5.17 | 146,159 |
| October 30, 2026 | 5.15 | 5.15 | 5.15 | 5.21 | 5.06 | 142,235 |
| October 29, 2026 | 5.25 | 5.21 | 5.21 | 5.28 | 5.14 | 71,381 |
| October 28, 2026 | 5.3 | 5.26 | 5.26 | 5.3 | 5.09 | 83,094 |
| October 27, 2026 | 5.15 | 5.26 | 5.26 | 5.3 | 5.15 | 73,660 |
| October 26, 2026 | 5.15 | 5.11 | 5.11 | 5.17 | 5.05 | 84,385 |
| October 23, 2026 | 5.23 | 5.12 | 5.12 | 5.23 | 5.12 | 52,194 |
| October 22, 2026 | 5.18 | 5.19 | 5.19 | 5.23 | 5.13 | 45,237 |
| 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 |
AD
