TSX · GRGD · stock
Groupe Dynamite Inc. (GRGD) stock price history
Every TSX trading session of Groupe Dynamite Inc. from Nov 21, 2024 to Sep 28, 2026: 464 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.
GRGD adjusted close, 2024 to 2026
- CA$97.45
- All time high, 2026
- CA$98.88
- 52 week high, CA$44.27 low
- 464
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GRGD key facts
- Groupe Dynamite Inc. (GRGD) closed at CA$53.30 on Sep 28, 2026 on TSX.
- GRGD's all time high close is CA$97.45, set on Apr 20, 2026; its all time low close is CA$10.25 on Apr 8, 2025.
- GRGD's 52 week range is CA$44.27 to CA$98.88.
- GRGD returned -8.5% over the year to Sep 28, 2026.
- Since Nov 21, 2024 GRGD returned +176%, +73.2% a year compounded.
- GRGD's deepest drawdown was -53.1% from Apr 20, 2026 to Jul 14, 2026.
- DataCedar holds 464 daily sessions of GRGD history from Nov 21, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRGD price chart, 2024 to 2026
GRGD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.5% |
| 3 months | -6.1% |
| 6 months | -23.0% |
| Year to date | -36.3% |
| 1 year | -8.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 21, 2024 | +176.3% |
| Compound annual growth, 1.9 years | +73.2% |
GRGD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$97.45 on Apr 20, 2026
- All time low close
- CA$10.25 on Apr 8, 2025
- 52 week high
- CA$98.88 on Apr 20, 2026
- 52 week low
- CA$44.27 on Jul 15, 2026
- Deepest drawdown
- -53.1% from Apr 20, 2026 to Jul 14, 2026, not yet recovered
- Best single session
- +18.8% on Jun 17, 2025
- Worst single session
- -35.9% on Jun 16, 2026
- Volatility, 1 year annualised
- 72.8%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2024
- 2.8×
- Best calendar year
- 2025, +337%
- Worst calendar year
- 2025, +337%
GRGD 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. 2024 starts on Nov 21, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$82.67 | CA$98.88 | CA$44.27 | CA$53.30 | -35.5% | 62.7M | 186 |
| 2025 | CA$18.81 | CA$90.27 | CA$10.06 | CA$82.67 | +337.4% | 32.5M | 251 |
| 2024 | CA$20.31 | CA$20.88 | CA$18.48 | CA$18.90 | n/a | 3.4M | 27 |
GRGD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$53.30 | -15.8% |
| August 2026 | CA$63.27 | +11.8% |
| July 2026 | CA$56.61 | +5.7% |
| June 2026 | CA$53.54 | -28.6% |
| May 2026 | CA$74.99 | -15.5% |
| April 2026 | CA$88.75 | +15.9% |
| March 2026 | CA$76.59 | -13.7% |
| February 2026 | CA$88.77 | +25.2% |
| January 2026 | CA$70.88 | -14.3% |
| December 2025 | CA$82.67 | +15.0% |
| November 2025 | CA$71.92 | +8.6% |
| October 2025 | CA$66.19 | +14.0% |
About the GRGD data
Daily bars. 464 sessions from Nov 21, 2024 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 Nov 21, 2024, 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/GRGD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
GRGD share price history
