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 $2,124.07 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,266.8, while $1000 invested 1 year ago would be worth $1,263.22. This corresponds to total returns of 112.41%, 126.68%, 26.32%, respectively, with annualized returns of 7.82%, 17.79%, 26.32%.

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
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
July 22, 2026	6.25	6.29	6.29	6.39	6.22	59,364
July 21, 2026	6.1	6.22	6.22	6.24	6	53,494
July 20, 2026	6.14	6.01	6.01	6.16	5.97	35,892
July 17, 2026	6.18	6.13	6.13	6.19	6.09	48,961
July 16, 2026	6.16	6.19	6.19	6.23	6.15	41,098
July 15, 2026	6.33	6.25	6.25	6.45	6.19	80,484
July 14, 2026	6.24	6.34	6.34	6.4	6.24	62,839
July 13, 2026	6.01	6.24	6.24	6.24	5.96	120,401
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