DYNACOR GROUP INC - Price History
Monthly price history for DNG.TO (DYNACOR GROUP INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$5.36 | CA$5.36 |
| April 2024 | CA$5.22 | CA$5.22 |
| March 2024 | CA$4.62 | CA$4.62 |
| February 2024 | CA$4.02 | CA$4.03 |
| January 2024 | CA$4 | CA$4.02 |
| December 2023 | CA$3.96 | CA$4 |
| November 2023 | CA$3.86 | CA$3.90 |
| October 2023 | CA$3.25 | CA$3.30 |
| September 2023 | CA$3.04 | CA$3.09 |
| August 2023 | CA$3.12 | CA$3.19 |
| July 2023 | CA$2.97 | CA$3.04 |
| June 2023 | CA$2.98 | CA$3.06 |
| May 2023 | CA$2.89 | CA$2.98 |
| April 2023 | CA$2.95 | CA$3.05 |
| March 2023 | CA$2.89 | CA$3 |
| February 2023 | CA$2.85 | CA$2.97 |
| January 2023 | CA$2.75 | CA$2.87 |
| December 2022 | CA$2.78 | CA$2.91 |
| November 2022 | CA$2.52 | CA$2.65 |
| October 2022 | CA$2.59 | CA$2.73 |
| September 2022 | CA$2.42 | CA$2.56 |
| August 2022 | CA$2.88 | CA$3.05 |
| July 2022 | CA$2.86 | CA$3.04 |
| June 2022 | CA$2.81 | CA$3 |
| May 2022 | CA$2.99 | CA$3.20 |
| April 2022 | CA$2.91 | CA$3.12 |
| March 2022 | CA$3.21 | CA$3.45 |
| February 2022 | CA$2.94 | CA$3.17 |
| January 2022 | CA$2.91 | CA$3.14 |
| December 2021 | CA$2.92 | CA$3.16 |
| November 2021 | CA$2.80 | CA$3.04 |
| October 2021 | CA$2.56 | CA$2.78 |
| September 2021 | CA$2.49 | CA$2.72 |
| August 2021 | CA$2.67 | CA$2.92 |
| July 2021 | CA$2.41 | CA$2.64 |
| June 2021 | CA$2.25 | CA$2.47 |
| May 2021 | CA$2.36 | CA$2.60 |
| April 2021 | CA$2.20 | CA$2.43 |
| March 2021 | CA$1.86 | CA$2.06 |
| February 2021 | CA$1.82 | CA$2.02 |
| January 2021 | CA$1.69 | CA$1.88 |
| December 2020 | CA$1.61 | CA$1.79 |
| November 2020 | CA$1.61 | CA$1.80 |
| October 2020 | CA$1.56 | CA$1.75 |
| September 2020 | CA$1.70 | CA$1.91 |
| August 2020 | CA$1.85 | CA$2.09 |
| July 2020 | CA$2.27 | CA$2.56 |
| June 2020 | CA$1.69 | CA$1.91 |
| May 2020 | CA$1.54 | CA$1.75 |
| April 2020 | CA$1.44 | CA$1.64 |
| March 2020 | CA$1.12 | CA$1.28 |
| February 2020 | CA$1.41 | CA$1.62 |
| January 2020 | CA$1.50 | CA$1.73 |
| December 2019 | CA$1.44 | CA$1.66 |
| November 2019 | CA$1.43 | CA$1.66 |
| October 2019 | CA$1.40 | CA$1.63 |
| September 2019 | CA$1.55 | CA$1.80 |
| August 2019 | CA$1.68 | CA$1.96 |
| July 2019 | CA$1.55 | CA$1.81 |
| June 2019 | CA$1.53 | CA$1.79 |
| May 2019 | CA$1.43 | CA$1.68 |
| April 2019 | CA$1.44 | CA$1.69 |
| March 2019 | CA$1.39 | CA$1.63 |
| February 2019 | CA$1.51 | CA$1.78 |
| January 2019 | CA$1.43 | CA$1.69 |
| December 2018 | CA$1.45 | CA$1.71 |
| November 2018 | CA$1.22 | CA$1.45 |
| October 2018 | CA$1.32 | CA$1.57 |
| September 2018 | CA$1.33 | CA$1.58 |
| August 2018 | CA$1.34 | CA$1.60 |
| July 2018 | CA$1.30 | CA$1.56 |
| June 2018 | CA$1.40 | CA$1.68 |
| May 2018 | CA$1.58 | CA$1.89 |
| April 2018 | CA$1.57 | CA$1.88 |
| March 2018 | CA$1.54 | CA$1.84 |
| February 2018 | CA$1.61 | CA$1.93 |
| January 2018 | CA$1.67 | CA$2 |
| December 2017 | CA$1.39 | CA$1.66 |
| November 2017 | CA$1.52 | CA$1.82 |
| October 2017 | CA$1.64 | CA$1.96 |
| September 2017 | CA$1.66 | CA$1.99 |
| August 2017 | CA$1.71 | CA$2.04 |
| July 2017 | CA$1.76 | CA$2.10 |
| June 2017 | CA$1.61 | CA$1.92 |
| May 2017 | CA$1.66 | CA$1.99 |
| April 2017 | CA$1.70 | CA$2.03 |
| March 2017 | CA$1.95 | CA$2.33 |
| February 2017 | CA$1.95 | CA$2.33 |
| January 2017 | CA$2.12 | CA$2.54 |
| December 2016 | CA$2.08 | CA$2.49 |
| November 2016 | CA$1.82 | CA$2.17 |
| October 2016 | CA$2.12 | CA$2.53 |
| September 2016 | CA$2.53 | CA$3.03 |
| August 2016 | CA$2.73 | CA$3.26 |
| July 2016 | CA$1.77 | CA$2.12 |
| June 2016 | CA$1.76 | CA$2.10 |
| May 2016 | CA$1.66 | CA$1.98 |
| April 2016 | CA$1.86 | CA$2.23 |
| March 2016 | CA$1.73 | CA$2.07 |
| February 2016 | CA$1.78 | CA$2.13 |
| January 2016 | CA$1.53 | CA$1.83 |
| December 2015 | CA$1.58 | CA$1.89 |
| November 2015 | CA$1.31 | CA$1.57 |
| October 2015 | CA$1.46 | CA$1.75 |
| September 2015 | CA$1.27 | CA$1.52 |
| August 2015 | CA$1.19 | CA$1.42 |
| July 2015 | CA$1.47 | CA$1.76 |
| June 2015 | CA$1.66 | CA$1.98 |
| May 2015 | CA$1.70 | CA$2.03 |
| April 2015 | CA$1.82 | CA$2.18 |
| March 2015 | CA$1.95 | CA$2.33 |
| February 2015 | CA$1.66 | CA$1.98 |
| January 2015 | CA$1.56 | CA$1.86 |
| December 2014 | CA$1.36 | CA$1.62 |
| November 2014 | CA$1.29 | CA$1.54 |
| October 2014 | CA$1.30 | CA$1.56 |
| September 2014 | CA$1.43 | CA$1.71 |
| August 2014 | CA$1.50 | CA$1.80 |
| July 2014 | CA$1.54 | CA$1.84 |
| June 2014 | CA$1.57 | CA$1.88 |
| May 2014 | CA$1.41 | CA$1.69 |
| April 2014 | CA$1.40 | CA$1.67 |
| March 2014 | CA$1.46 | CA$1.75 |
| February 2014 | CA$1.40 | CA$1.67 |
| January 2014 | CA$1.33 | CA$1.59 |
| December 2013 | CA$1.50 | CA$1.79 |
| November 2013 | CA$1.51 | CA$1.81 |
| October 2013 | CA$1.22 | CA$1.46 |
| September 2013 | CA$1.21 | CA$1.45 |
| August 2013 | CA$1.29 | CA$1.54 |
| July 2013 | CA$1.25 | CA$1.50 |
| June 2013 | CA$0.92 | CA$1.10 |
| May 2013 | CA$1.08 | CA$1.29 |
| April 2013 | CA$0.78 | CA$0.93 |
| March 2013 | CA$1.06 | CA$1.27 |
| February 2013 | CA$0.96 | CA$1.15 |
| January 2013 | CA$1.17 | CA$1.40 |
| December 2012 | CA$1.08 | CA$1.29 |
| November 2012 | CA$0.95 | CA$1.14 |
| October 2012 | CA$1 | CA$1.20 |
| September 2012 | CA$0.74 | CA$0.88 |
| August 2012 | CA$0.70 | CA$0.84 |
| July 2012 | CA$0.48 | CA$0.58 |
| June 2012 | CA$0.38 | CA$0.45 |
| May 2012 | CA$0.52 | CA$0.62 |
| April 2012 | CA$0.56 | CA$0.67 |
| March 2012 | CA$0.61 | CA$0.73 |
| February 2012 | CA$0.67 | CA$0.80 |
| January 2012 | CA$0.70 | CA$0.84 |
| December 2011 | CA$0.63 | CA$0.75 |
| November 2011 | CA$0.69 | CA$0.83 |
| October 2011 | CA$0.65 | CA$0.78 |
| September 2011 | CA$0.56 | CA$0.67 |
| August 2011 | CA$0.79 | CA$0.95 |
| July 2011 | CA$0.74 | CA$0.89 |
| June 2011 | CA$0.84 | CA$1 |
| May 2011 | CA$1.13 | CA$1.35 |
| April 2011 | CA$1.29 | CA$1.54 |
| March 2011 | CA$1.61 | CA$1.93 |
| February 2011 | CA$1.55 | CA$1.85 |
| January 2011 | CA$1.37 | CA$1.64 |
| December 2010 | CA$1.09 | CA$1.30 |
| November 2010 | CA$0.86 | CA$1.03 |
| October 2010 | CA$1.23 | CA$1.47 |
| September 2010 | CA$0.45 | CA$0.54 |
| August 2010 | CA$0.34 | CA$0.40 |
| July 2010 | CA$0.23 | CA$0.27 |
| June 2010 | CA$0.31 | CA$0.37 |
| May 2010 | CA$0.23 | CA$0.27 |
| April 2010 | CA$0.18 | CA$0.22 |
| March 2010 | CA$0.15 | CA$0.18 |
| February 2010 | CA$0.14 | CA$0.17 |
| January 2010 | CA$0.16 | CA$0.19 |
| December 2009 | CA$0.20 | CA$0.24 |
| November 2009 | CA$0.20 | CA$0.24 |
| October 2009 | CA$0.19 | CA$0.23 |
| September 2009 | CA$0.16 | CA$0.19 |
| August 2009 | CA$0.13 | CA$0.16 |
| July 2009 | CA$0.13 | CA$0.16 |
| June 2009 | CA$0.15 | CA$0.18 |
| May 2009 | CA$0.18 | CA$0.21 |
| April 2009 | CA$0.20 | CA$0.24 |
| March 2009 | CA$0.23 | CA$0.27 |
| February 2009 | CA$0.23 | CA$0.27 |
| January 2009 | CA$0.12 | CA$0.14 |
| December 2008 | CA$0.10 | CA$0.12 |
| November 2008 | CA$0.10 | CA$0.12 |
| October 2008 | CA$0.16 | CA$0.19 |
| September 2008 | CA$0.18 | CA$0.22 |
| August 2008 | CA$0.23 | CA$0.28 |
| July 2008 | CA$0.25 | CA$0.30 |
| June 2008 | CA$0.21 | CA$0.25 |
| May 2008 | CA$0.27 | CA$0.32 |
| April 2008 | CA$0.29 | CA$0.35 |
| March 2008 | CA$0.37 | CA$0.44 |
| February 2008 | CA$0.41 | CA$0.49 |
| January 2008 | CA$0.27 | CA$0.32 |
| December 2007 | CA$0.34 | CA$0.40 |
| November 2007 | CA$0.29 | CA$0.35 |
| October 2007 | CA$0.50 | CA$0.60 |
DNG.TO
Price: CA$5.36
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.58%
Payout Ratio: 26.42%
Payout Ratio Range:
Dividend Per Share: 0.14 CAD
Earnings Per Share: 0.54 CAD
P/E Ratio: 7.92
Exchange: TOR
Sector: Basic Materials
Industry: Other Precious Metals & Mining
Market Capitalization: 203.8 million
Average Dividend Frequency: 9
Years Paying Dividends: 7
DGR3: 30.00%