Groupe Dynamite Inc.
GRGD.TOTSXIndustrials● Active
$72.80
$-0.65(-0.88%)
Market Cap$7.9B
P/E Ratio—
52W High$98.88
52W Low$15.62
Groupe Dynamite Inc.（GRGD.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grgd.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$98.88
Apr 20, 2026
-25.7% from here
5-Year Low5Y
$10.35
Apr 9, 2025
+609.7% from low
IPO Priceadj.
$19.85
Nov 21, 2024
+270.0% since IPO
1 Year Ago
$16.12
Jun 9, 2025
+355.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GRGD.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $74.07 | $74.25 | $72.83 | $72.83 | $72.83 | 3K | -1.67% |
| Jun 5, 2026 | $75.36 | $75.58 | $72.69 | $73.45 | $73.45 | 452K | -2.53% |
| Jun 4, 2026 | $78.55 | $79.44 | $76.37 | $77.24 | $77.24 | 391K | -1.67% |
| Jun 3, 2026 | $75.30 | $79.36 | $75.00 | $79.20 | $79.20 | 325K | +5.18% |
| Jun 2, 2026 | $73.82 | $76.24 | $72.70 | $75.75 | $75.75 | 251K | +2.61% |
| Jun 1, 2026 | $74.21 | $75.62 | $73.52 | $73.96 | $73.96 | 183K | -0.34% |
| May 29, 2026 | $75.65 | $76.20 | $73.49 | $74.99 | $74.99 | 505K | -0.87% |
| May 28, 2026 | $77.07 | $77.14 | $72.79 | $74.86 | $74.86 | 761K | -2.87% |
| May 27, 2026 | $77.55 | $79.81 | $76.68 | $77.01 | $77.01 | 446K | -0.70% |
| May 26, 2026 | $76.56 | $77.54 | $75.70 | $77.50 | $77.50 | 445K | +1.23% |
| May 25, 2026 | $75.00 | $78.00 | $74.97 | $76.53 | $76.53 | 149K | +2.04% |
| May 22, 2026 | $75.70 | $76.22 | $73.50 | $74.00 | $74.00 | 425K | -2.25% |
| May 21, 2026 | $74.65 | $75.30 | $72.96 | $74.75 | $74.75 | 515K | +0.13% |
| May 20, 2026 | $76.58 | $77.09 | $74.27 | $74.67 | $74.67 | 393K | -2.49% |
| May 19, 2026 | $80.00 | $80.50 | $74.46 | $75.20 | $75.20 | 650K | -6.00% |
| May 15, 2026 | $86.11 | $86.50 | $80.10 | $80.26 | $80.26 | 536K | -6.79% |
| May 14, 2026 | $89.83 | $90.95 | $88.01 | $88.34 | $88.34 | 153K | -1.66% |
| May 13, 2026 | $89.25 | $90.25 | $86.16 | $89.93 | $89.93 | 182K | +0.76% |
| May 12, 2026 | $90.55 | $90.74 | $87.60 | $89.66 | $89.66 | 229K | -0.98% |
| May 11, 2026 | $96.00 | $96.00 | $87.84 | $89.84 | $89.84 | 318K | -6.42% |
Showing 1–20 of 387 records
Annual Stock Price Performance · GRGD.TO
Jan 1 → Dec 31 · 3 years2026-11.9%$82.67 → $72.83
-11.9%
2025+327.0%$19.36 → $82.67
+327.0%
2024-6.9%$20.90 → $19.45
-6.9%
Best Year2025 · +327.0%
Worst Year2026 · -11.9%
Positive Years1 / 3
Avg Annual Return+102.7%
3Y Total Return+248.5%
3Y CAGR~+51.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in GRGD.TO?
If you invested $1,000 in GRGD.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,700
Total Return+270.0%
CAGR~+92.4% / yr
Profit+$2,700
Based on Nov 21, 2024 · $19.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Groupe Dynamite Inc.（GRGD.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $73.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRGD.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRGD.TO 历史股价FMP 日线复权 OHLCV