Dynacor Group Inc. DNG.TO
5.66 CAD +0.13 (+2.35%)
As ofNov 13, 2026, 4:00 PM EST
5.52 Day range 5.69
4.28 52-week range 6.98
- YTD
- -3.58%
- 1 year
- +22.51%
DNG.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.52 | 5.69 | 5.52 | 5.66 | +0.13 | +2.35% | 43,071 |
| Nov 12, 2026 | 5.36 | 5.59 | 5.33 | 5.53 | +0.06 | +1.10% | 46,000 |
| Nov 11, 2026 | 5.40 | 5.68 | 5.39 | 5.47 | 0.00 | 0.00% | 306,000 |
| Nov 10, 2026 | 5.41 | 5.47 | 5.31 | 5.47 | +0.04 | +0.74% | 96,200 |
| Nov 9, 2026 | 5.40 | 5.45 | 5.38 | 5.43 | +0.06 | +1.12% | 51,800 |
| Nov 6, 2026 | 5.35 | 5.39 | 5.30 | 5.37 | +0.07 | +1.32% | 76,500 |
| Nov 5, 2026 | 5.42 | 5.42 | 5.20 | 5.30 | 0.00 | 0.00% | 122,900 |
| Nov 4, 2026 | 5.38 | 5.42 | 5.30 | 5.30 | -0.01 | -0.19% | 58,600 |
| Nov 3, 2026 | 5.27 | 5.33 | 5.21 | 5.31 | +0.05 | +0.95% | 120,100 |
| Nov 2, 2026 | 5.17 | 5.33 | 5.17 | 5.26 | +0.11 | +2.14% | 146,200 |
| Oct 30, 2026 | 5.15 | 5.21 | 5.06 | 5.15 | -0.06 | -1.15% | 142,200 |
| Oct 29, 2026 | 5.25 | 5.28 | 5.13 | 5.21 | -0.05 | -0.95% | 71,400 |
| Oct 28, 2026 | 5.30 | 5.30 | 5.08 | 5.26 | 0.00 | 0.00% | 83,100 |
| Oct 27, 2026 | 5.15 | 5.30 | 5.15 | 5.26 | +0.15 | +2.94% | 73,700 |
| Oct 26, 2026 | 5.15 | 5.17 | 5.05 | 5.11 | -0.01 | -0.20% | 84,400 |
| Oct 23, 2026 | 5.23 | 5.23 | 5.12 | 5.12 | -0.07 | -1.35% | 52,200 |
| Oct 22, 2026 | 5.18 | 5.23 | 5.13 | 5.19 | -0.06 | -1.14% | 45,200 |
| Oct 21, 2026 | 5.21 | 5.27 | 5.18 | 5.25 | +0.04 | +0.77% | 35,600 |
| Oct 20, 2026 | 5.21 | 5.35 | 5.16 | 5.21 | +0.03 | +0.58% | 97,400 |
| Oct 19, 2026 | 5.18 | 5.23 | 5.12 | 5.18 | +0.04 | +0.78% | 62,200 |
| Oct 16, 2026 | 5.10 | 5.19 | 5.07 | 5.14 | +0.05 | +0.98% | 68,500 |
| Oct 15, 2026 | 5.06 | 5.12 | 5.05 | 5.09 | +0.05 | +0.99% | 60,000 |
| Oct 14, 2026 | 5.10 | 5.11 | 4.95 | 5.04 | -0.08 | -1.56% | 166,200 |
| Oct 13, 2026 | 5.12 | 5.18 | 5.08 | 5.12 | +0.04 | +0.79% | 66,700 |
| Oct 9, 2026 | 5.11 | 5.16 | 5.04 | 5.08 | -0.01 | -0.20% | 58,300 |
| Oct 8, 2026 | 5.06 | 5.13 | 5.06 | 5.09 | +0.02 | +0.39% | 69,800 |
| Oct 7, 2026 | 5.10 | 5.11 | 5.05 | 5.07 | -0.08 | -1.55% | 58,200 |
| Oct 6, 2026 | 5.08 | 5.16 | 5.04 | 5.15 | +0.09 | +1.78% | 30,300 |
| Oct 5, 2026 | 5.03 | 5.19 | 4.92 | 5.06 | +0.03 | +0.60% | 146,400 |
| Oct 2, 2026 | 5.08 | 5.14 | 5.02 | 5.03 | -0.05 | -0.98% | 45,100 |
| Oct 1, 2026 | 5.04 | 5.09 | 4.97 | 5.08 | +0.06 | +1.20% | 49,500 |
| Sep 30, 2026 | 5.16 | 5.17 | 5.00 | 5.02 | -0.13 | -2.52% | 121,300 |
| Sep 29, 2026 | 5.16 | 5.17 | 5.06 | 5.15 | -0.02 | -0.39% | 73,700 |
| Sep 28, 2026 | 5.26 | 5.26 | 5.14 | 5.17 | -0.09 | -1.71% | 79,300 |
| Sep 25, 2026 | 5.28 | 5.28 | 5.20 | 5.26 | -0.06 | -1.13% | 37,600 |
| Sep 24, 2026 | 5.35 | 5.35 | 5.24 | 5.32 | 0.00 | 0.00% | 25,300 |
| Sep 23, 2026 | 5.49 | 5.49 | 5.28 | 5.32 | -0.16 | -2.92% | 56,500 |
| Sep 22, 2026 | 5.33 | 5.48 | 5.30 | 5.48 | +0.14 | +2.62% | 90,600 |
| Sep 21, 2026 | 5.50 | 5.50 | 5.32 | 5.34 | -0.03 | -0.56% | 15,400 |
| Sep 18, 2026 | 5.42 | 5.42 | 5.34 | 5.37 | -0.01 | -0.19% | 56,800 |
| Sep 17, 2026 | 5.39 | 5.47 | 5.38 | 5.38 | +0.04 | +0.75% | 39,700 |
| Sep 16, 2026 | 5.52 | 5.52 | 5.27 | 5.34 | -0.12 | -2.20% | 69,600 |
| Sep 15, 2026 | 5.66 | 5.67 | 5.40 | 5.46 | -0.21 | -3.70% | 158,000 |
| Sep 14, 2026 | 5.67 | 5.70 | 5.61 | 5.67 | -0.04 | -0.70% | 49,300 |
| Sep 11, 2026 | 5.73 | 5.78 | 5.70 | 5.71 | +0.06 | +1.06% | 23,900 |
| Sep 10, 2026 | 5.77 | 5.77 | 5.65 | 5.65 | -0.15 | -2.59% | 47,000 |
| Sep 9, 2026 | 5.85 | 5.85 | 5.74 | 5.80 | +0.03 | +0.52% | 68,500 |
| Sep 8, 2026 | 5.75 | 5.81 | 5.68 | 5.77 | -0.01 | -0.17% | 64,100 |
| Sep 4, 2026 | 5.81 | 5.85 | 5.74 | 5.78 | -0.01 | -0.17% | 33,400 |
| Sep 3, 2026 | 5.79 | 5.82 | 5.76 | 5.79 | +0.09 | +1.58% | 31,700 |
| Sep 2, 2026 | 5.65 | 5.87 | 5.61 | 5.70 | +0.08 | +1.42% | 74,300 |
| Sep 1, 2026 | 5.61 | 5.64 | 5.55 | 5.62 | -0.02 | -0.35% | 184,200 |
| Aug 31, 2026 | 5.85 | 5.85 | 5.62 | 5.64 | -0.23 | -3.92% | 145,700 |
| Aug 28, 2026 | 5.99 | 6.00 | 5.85 | 5.87 | -0.11 | -1.84% | 81,700 |
| Aug 27, 2026 | 6.02 | 6.05 | 5.98 | 5.98 | -0.03 | -0.50% | 47,000 |
| Aug 26, 2026 | 6.04 | 6.06 | 5.97 | 6.01 | -0.05 | -0.83% | 32,800 |
| Aug 25, 2026 | 6.12 | 6.12 | 6.04 | 6.06 | -0.05 | -0.82% | 42,100 |
| Aug 24, 2026 | 6.14 | 6.17 | 6.03 | 6.11 | 0.00 | 0.00% | 57,500 |
| Aug 21, 2026 | 5.97 | 6.16 | 5.97 | 6.11 | +0.26 | +4.44% | 154,300 |
| Aug 20, 2026 | 5.86 | 5.86 | 5.75 | 5.85 | +0.04 | +0.69% | 109,800 |
| Aug 19, 2026 | 5.83 | 6.12 | 5.81 | 5.81 | +0.01 | +0.17% | 159,400 |
| Aug 18, 2026 | 5.88 | 5.90 | 5.78 | 5.80 | -0.15 | -2.52% | 178,900 |
| Aug 17, 2026 | 6.10 | 6.11 | 5.92 | 5.95 | -0.05 | -0.83% | 243,100 |
| Aug 14, 2026 | 6.50 | 6.50 | 5.53 | 6.00 | -0.61 | -9.23% | 1,049,500 |
64 days, newest first. Daily bars as drawn on the DNG.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.