Dynacor Group Inc. (DNG.TO) TSX

6.74

+0.13(+1.97%)

Updated at June 02 04:00PM

Currency In CAD

DNG.TO Historical Return

If you invested $1000 in Dynacor Group Inc. (DNG.TO) 10 years ago, it would be worth $4,035.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,063.64, while $1000 invested 1 year ago would be worth $1,452.59. This corresponds to total returns of 303.59%, 206.36%, 45.26%, respectively, with annualized returns of 14.96%, 25.08%, 45.26%.

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
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
April 15, 2026	6.14	6.07	6.07	6.17	6	44,438
April 14, 2026	6.3	6.13	6.13	6.3	6.11	36,730
April 13, 2026	6.07	6.19	6.19	6.27	6.06	124,967
April 10, 2026	6.19	6.04	6.04	6.23	6	81,815
April 09, 2026	5.97	6.18	6.18	6.18	5.86	296,952
April 08, 2026	6.1	5.95	5.95	6.1	5.89	102,436
April 07, 2026	6.05	5.9	5.9	6.05	5.78	94,800
April 06, 2026	5.97	6.06	6.06	6.13	5.95	108,790
April 02, 2026	5.85	6	6	6.03	5.8	69,405
April 01, 2026	5.91	5.94	5.94	6.08	5.85	94,515
March 31, 2026	5.69	5.86	5.86	6	5.69	70,713
March 30, 2026	5.71	5.68	5.68	5.75	5.62	50,720
March 27, 2026	5.84	5.63	5.63	5.84	5.53	111,236
March 26, 2026	5.41	5.73	5.73	6.1	5.37	228,036
March 25, 2026	5.39	5.36	5.36	5.44	5.29	92,563
March 24, 2026	5.12	5.31	5.31	5.33	5	158,678
March 23, 2026	5.1	5.11	5.11	5.25	5.03	127,138
March 20, 2026	5.1	5.05	5.05	5.11	4.91	151,812
March 19, 2026	5.3	5.06	5.06	5.3	5.01	147,219
March 18, 2026	5.54	5.46	5.46	5.62	5.4	167,512
March 17, 2026	5.65	5.61	5.61	5.74	5.57	63,556
March 16, 2026	5.6	5.65	5.65	5.79	5.53	83,474
March 13, 2026	5.93	5.58	5.58	5.99	5.54	177,930
March 12, 2026	6.07	5.97	5.97	6.15	5.95	43,964
March 11, 2026	6.11	6.23	6.23	6.26	6	46,688
March 10, 2026	6.09	6.11	6.11	6.18	6.06	40,849
March 09, 2026	6.18	6.09	6.09	6.18	5.93	85,969