Dynacor Group Inc.
DNG.TOTSXBasic Materials● Active
$6.55
$-0.01(-0.23%)
Market Cap$274513666
P/E Ratio—
52W High$7.08
52W Low$4.2
Dynacor Group Inc.（DNG.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。
dng.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.08
Jan 20, 2026
-7.6% from here
5-Year Low5Y
$2.35
Jun 14, 2021
+178.5% from low
IPO Priceadj.
$0.6400
Oct 25, 2007
+922.7% since IPO
1 Year Ago
$4.58
Jun 9, 2025
+42.9% in 1Y
5 Years Ago
$2.41
Jun 8, 2021
+171.6% in 5Y
10 Years Ago
$2.18
Jun 8, 2016
+200.2% in 10Y
Historical Price Data · DNG.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.60 | $6.69 | $6.54 | $6.54 | $6.54 | 49K | -0.91% |
| Jun 5, 2026 | $6.70 | $6.73 | $6.55 | $6.56 | $6.56 | 41K | -2.09% |
| Jun 4, 2026 | $6.74 | $6.75 | $6.63 | $6.70 | $6.70 | 86K | -0.59% |
| Jun 3, 2026 | $6.74 | $6.75 | $6.58 | $6.60 | $6.60 | 93K | -2.08% |
| Jun 2, 2026 | $6.59 | $6.75 | $6.40 | $6.74 | $6.74 | 229K | +2.28% |
| Jun 1, 2026 | $6.30 | $6.61 | $6.11 | $6.61 | $6.61 | 137K | +4.92% |
| May 29, 2026 | $6.29 | $6.30 | $6.15 | $6.27 | $6.27 | 38K | -0.32% |
| May 28, 2026 | $6.08 | $6.28 | $6.03 | $6.20 | $6.20 | 46K | +1.97% |
| May 27, 2026 | $6.02 | $6.14 | $5.95 | $6.10 | $6.10 | 55K | +1.33% |
| May 26, 2026 | $5.88 | $6.04 | $5.88 | $6.00 | $6.00 | 117K | +2.04% |
| May 25, 2026 | $6.03 | $6.04 | $5.95 | $5.98 | $5.98 | 72K | -0.83% |
| May 22, 2026 | $5.96 | $6.07 | $5.92 | $6.07 | $6.07 | 44K | +1.85% |
| May 21, 2026 | $5.91 | $6.04 | $5.90 | $5.96 | $5.96 | 42K | +0.85% |
| May 20, 2026 | $6.14 | $6.15 | $5.97 | $6.02 | $6.02 | 104K | -1.95% |
| May 19, 2026 | $6.25 | $6.25 | $6.00 | $6.04 | $6.04 | 128K | -3.36% |
| May 15, 2026 | $6.35 | $6.45 | $6.20 | $6.23 | $6.23 | 68K | -1.89% |
| May 14, 2026 | $6.20 | $6.37 | $6.09 | $6.36 | $6.36 | 188K | +2.58% |
| May 13, 2026 | $6.02 | $6.04 | $5.91 | $6.02 | $6.02 | 29K | +0.00% |
| May 12, 2026 | $6.03 | $6.03 | $5.93 | $6.00 | $6.00 | 60K | -0.50% |
| May 11, 2026 | $6.03 | $6.24 | $6.03 | $6.05 | $6.05 | 44K | +0.33% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DNG.TO
Jan 1 → Dec 31 · 6 years2026+11.0%$5.89 → $6.54
+11.0%
2025+2.1%$5.75 → $5.87
+2.1%
2024+43.8%$4.00 → $5.75
+43.8%
2023+33.3%$3.00 → $4.00
+33.3%
2022-6.4%$3.11 → $2.91
-6.4%
2021+26.4%$2.50 → $3.16
+26.4%
Best Year2024 · +43.8%
Worst Year2022 · -6.4%
Positive Years5 / 6
Avg Annual Return+18.4%
6Y Total Return+161.6%
6Y CAGR~+17.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.79+0.00%
Mkt Cap $233.1B
BHP Group Limited
BHP
$84.27+0.00%
Mkt Cap $214.1B
Rio Tinto Group
RIO
$101.39+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$171.82+0.00%
Mkt Cap $143.4B
Agnico Eagle Mines Limited
AEM.TO
$228.04+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.65+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.43+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.58+0.00%
Mkt Cap $92.8B
Agnico Eagle Mines Limited
AEM
$163.33+0.00%
Mkt Cap $81.8B
The Sherwin-Williams Company
SHW
$300.88+0.00%
Mkt Cap $74.2BWhat If You Invested in DNG.TO?
If you invested $1,000 in DNG.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,002
Total Return+200.2%
CAGR~+11.6% / yr
Profit+$2,002
Based on Jun 8, 2016 · $2.18Split & 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
Dynacor Group Inc.（DNG.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $6.55。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
DNG.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。
DNG.TO 历史股价FMP 日线复权 OHLCV