TSX · DYA · stock

dynaCERT Inc. (DYA) stock price history

Every TSX trading session of dynaCERT Inc. from Jan 8, 2001 to Sep 28, 2026: 6,497 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DYA data, free keyYear by year table

DYA adjusted close, 2001 to 2026

DYAdynaCERT Inc.
CA$0.1000-25.9% over one year
20052010201520202025
CA$4.70
All time high, 2004
CA$0.1700
52 week high, CA$0.0800 low
6,497
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

DYA key facts

  • dynaCERT Inc. (DYA) closed at CA$0.1000 on Sep 28, 2026 on TSX.
  • DYA's all time high close is CA$4.70, set on Apr 6, 2004; its all time low close is CA$0.0150 on Jun 3, 2003.
  • DYA's 52 week range is CA$0.0800 to CA$0.1700.
  • DYA returned -25.9% over the year to Sep 28, 2026 and -56.5% over five years.
  • Over ten years DYA returned -37%, -4.6% a year compounded.
  • DYA's deepest drawdown was -99.5% from Apr 6, 2004 to Dec 10, 2009.
  • DataCedar holds 6,497 daily sessions of DYA history from Jan 8, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DYA price chart, 2001 to 2026

DYA adjusted close, Jan 8, 2001 to Sep 28, 2026CA$0.0200CA$0.0936CA$0.4380CA$2.0520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DYA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.8%
3 months-20.0%
6 months-4.8%
Year to date+11.1%
1 year-25.9%
3 years-33.3%
5 years-56.5%
10 years-37.5%
Since Jan 8, 2001-33.3%
Compound annual growth, 25.7 years-1.6%

DYA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$4.70 on Apr 6, 2004
All time low close
CA$0.0150 on Jun 3, 2003
52 week high
CA$0.1700 on Apr 27, 2026
52 week low
CA$0.0800 on Nov 20, 2025
Deepest drawdown
-99.5% from Apr 6, 2004 to Dec 10, 2009, not yet recovered
Best single session
+4,376% on Apr 6, 2004
Worst single session
-85.0% on Oct 9, 2001
Volatility, 1 year annualised
72.7%
Sessions closing higher, 1 year
25%
Best calendar year
2016, +558%
Worst calendar year
2005, -77%

DYA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 8, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.0950CA$0.1700CA$0.0800CA$0.1000+11.1%27M186
2025CA$0.1750CA$0.2000CA$0.0800CA$0.0900-48.6%65.6M251
2024CA$0.1600CA$0.2900CA$0.1300CA$0.1750+12.9%62M252
2023CA$0.1800CA$0.3150CA$0.1200CA$0.1550-13.9%26.8M250
2022CA$0.2300CA$0.3300CA$0.0750CA$0.1800-14.3%45.6M250
2021CA$0.6100CA$0.8600CA$0.1900CA$0.2100-64.4%121.4M251
2020CA$0.7700CA$1.25CA$0.3250CA$0.5900-16.9%242.9M252
2019CA$0.1850CA$0.7900CA$0.1850CA$0.7100+283.8%115.4M251
2018CA$0.4650CA$0.5000CA$0.1700CA$0.1850-61.5%50.6M251
2017CA$0.7900CA$1.18CA$0.3000CA$0.4800-39.2%194.6M250
2016CA$0.1250CA$1.05CA$0.0700CA$0.7900+558.3%324.2M251
2015CA$0.1700CA$0.1800CA$0.0450CA$0.1200-33.3%42.8M251
2014CA$0.0700CA$0.1950CA$0.0550CA$0.1800+157.1%20.5M251
2013CA$0.1700CA$0.2600CA$0.0500CA$0.0700-46.2%11.4M251
2012CA$0.1550CA$0.2750CA$0.1150CA$0.1300-16.1%9.2M251
2011CA$0.0650CA$0.4700CA$0.0600CA$0.1550+138.5%27.4M250
2010CA$0.0350CA$0.0850CA$0.0250CA$0.0650+85.7%28.7M251
2009CA$0.1100CA$0.2150CA$0.0200CA$0.0350-68.2%28.5M251
2008CA$0.1850CA$0.2500CA$0.0300CA$0.1100-40.5%8.8M252
2007CA$0.0500CA$0.3000CA$0.0450CA$0.1850+270.0%25.1M252
2006CA$0.0800CA$0.2750CA$0.0350CA$0.0500-44.4%14.3M251
2005CA$0.4000CA$0.5600CA$0.0500CA$0.0900-77.5%9.6M251
2004CA$0.1050CA$7.00CA$0.1050CA$0.4000+281.0%10.7M262
2003CA$0.0300CA$0.1300CA$0.0150CA$0.1050+250.0%44.2K261
2002CA$0.0300CA$0.1200CA$0.0200CA$0.03000.0%19.5K261
2001CA$0.1500CA$0.6000CA$0.0300CA$0.0300n/a84.2K256

DYA monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.1000-9.1%
August 2026CA$0.1100+4.8%
July 2026CA$0.1050-19.2%
June 2026CA$0.1300-3.7%
May 2026CA$0.13500.0%
April 2026CA$0.1350+28.6%
March 2026CA$0.10500.0%
February 2026CA$0.1050+16.7%
January 2026CA$0.09000.0%
December 2025CA$0.09000.0%
November 2025CA$0.0900-33.3%
October 2025CA$0.13500.0%

About the DYA data

Daily bars. 6,497 sessions from Jan 8, 2001 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DYA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • DSG The Descartes Systems Group Inc.
  • DSV Discovery Mining Ltd.
  • DTOL D2L Inc.
  • DXT Dexterra Group Inc.
  • E Enterprise Group, Inc.
  • EAGR East Side Games Group Inc.
  • ECO EcoSynthetix Inc.
  • ECOR Ecora Royalties PLC

Common questions

DYA share price history

Start with any symbol.

Start free