UK markets closed

Dye & Durham Limited (DND.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
14.52-0.03 (-0.21%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202414.6614.6814.4814.5214.5299,900
25 Apr 202415.1315.2414.5214.5514.55137,800
24 Apr 202415.2515.3514.9115.0415.0436,700
23 Apr 202415.2015.4315.1615.2515.25138,900
22 Apr 202415.5115.5414.9715.1515.1558,600
19 Apr 202415.3215.4315.1215.3115.3163,700
18 Apr 202415.2015.6114.8115.3215.3263,900
17 Apr 202415.6015.7915.1515.2215.2295,200
16 Apr 202414.9015.5214.7015.5115.5173,000
15 Apr 202415.5515.7314.9414.9614.96104,700
12 Apr 202415.7715.8015.3515.4915.4975,800
11 Apr 202415.9616.0115.7215.8815.8873,800
10 Apr 202416.0216.1015.7915.9215.9294,300
09 Apr 202416.5016.8616.1016.3116.3159,900
08 Apr 202417.0017.0716.4316.5216.52140,800
05 Apr 202415.5017.0415.4016.8816.88357,500
04 Apr 202415.9016.1315.4515.4715.4794,800
03 Apr 202415.5415.8315.3015.7315.7377,900
02 Apr 202416.2816.4115.4315.6015.60154,200
01 Apr 202415.8216.4715.6616.3816.38135,500
28 Mar 202415.8916.1815.7215.7215.72101,700
27 Mar 202415.6016.1715.6015.9715.97117,200
26 Mar 202415.3615.9015.3215.6115.61100,000
25 Mar 202415.5015.6915.2115.3315.3392,800
22 Mar 202415.6215.9215.3215.6315.63121,300
21 Mar 202415.2616.3415.2615.6215.62219,400
20 Mar 202415.1115.2514.8515.1515.15130,300
19 Mar 202415.4815.5814.9915.0415.04299,100
18 Mar 202415.3015.6115.3015.5015.50220,700
15 Mar 202414.3215.1914.0315.0715.071,493,500
14 Mar 202414.2914.2913.7314.2314.23176,400
13 Mar 202413.9414.1513.7414.1014.10179,600
12 Mar 202413.9414.0313.6613.9513.95167,400
11 Mar 202413.6814.4413.6813.8813.88261,700
08 Mar 202413.4513.7913.3013.7713.77195,600
07 Mar 202413.6713.7913.4113.5113.51172,900
06 Mar 202413.0913.8512.7713.8113.81281,400
05 Mar 202413.2213.2912.7712.8512.85327,100
04 Mar 202413.2713.4112.9813.2813.28123,600
01 Mar 202413.1813.4012.8313.1513.1598,700
29 Feb 202413.0913.1712.6013.1713.17276,500
28 Feb 202413.5613.5612.9813.0313.03121,500
27 Feb 202413.3513.7513.3513.6413.64150,100
26 Feb 202413.2913.5313.2913.4213.42107,800
23 Feb 202413.2513.4412.9113.3613.36163,300
22 Feb 202413.4013.5213.1813.3013.30155,200
21 Feb 202413.2213.3813.1413.2613.26129,300
20 Feb 202412.7913.4112.6013.4013.40202,600
20 Feb 20240.019 Dividend
16 Feb 202413.2313.2312.9113.1013.08131,400
15 Feb 202412.5313.3012.5313.2113.19315,800
14 Feb 202412.1612.7912.1612.5912.57184,800
13 Feb 202412.9812.9812.1312.2012.18900,600
12 Feb 202413.7614.0013.4213.5813.56149,800
09 Feb 202413.6414.8013.5613.9313.91510,200
08 Feb 202413.0113.6413.0113.5913.57325,200
07 Feb 202413.5013.5012.9513.0813.06181,700
06 Feb 202413.2413.5212.9113.4813.46207,000
05 Feb 202413.6213.6713.0613.2513.23137,600
02 Feb 202413.2013.6313.2013.6013.58187,600
01 Feb 202413.2313.4613.1113.2413.22123,200
31 Jan 202412.8313.2712.5013.0713.05153,000
30 Jan 202413.7014.0013.0113.0213.00223,000
29 Jan 202412.7413.7012.6113.6313.61170,300
26 Jan 202412.5912.9212.5612.7512.73251,500
25 Jan 202412.6312.6612.3512.6512.63102,400
24 Jan 202412.7512.9812.4312.4512.43238,800
23 Jan 202412.2012.8412.2012.6712.65245,200
22 Jan 202412.3612.5212.2012.2212.20293,700
19 Jan 202412.3712.5712.2512.4512.43574,400
18 Jan 202412.1912.8612.1512.5512.531,524,800
17 Jan 202412.8513.1212.6713.1213.1092,700
16 Jan 202413.1313.1712.9613.1113.09126,300
15 Jan 202413.5013.5013.1013.1313.1191,200
12 Jan 202413.5413.8413.3513.6713.6572,000
11 Jan 202413.5213.6413.2713.5913.57103,800
10 Jan 202413.4014.0013.3413.6413.6286,800
09 Jan 202413.2513.5913.1613.3913.3754,800
08 Jan 202413.1213.4413.1213.4013.3865,800
05 Jan 202413.3913.5513.1413.2413.22193,500
04 Jan 202413.7813.8513.5813.5913.5798,700
03 Jan 202413.9013.9613.6713.8013.7872,300
02 Jan 202414.1514.2313.9013.9813.9685,800
29 Dec 202314.4014.5314.1514.3614.34158,000
28 Dec 202314.7614.9414.4114.4314.41122,800
27 Dec 202314.2814.9314.2814.6714.65139,100
22 Dec 202314.5914.7314.2014.4114.39117,800
21 Dec 202314.6214.9214.3614.5914.5778,000
20 Dec 202314.7214.8914.4114.5914.57169,800
19 Dec 202314.8015.4014.7714.8414.82310,200
18 Dec 202314.6615.0014.4314.8514.83208,000
15 Dec 202313.8814.6013.7914.5814.561,550,700
14 Dec 202313.4314.3813.4214.0614.04377,000
13 Dec 202312.8713.3612.7713.3613.34129,900
12 Dec 202312.5213.1512.5212.9012.88129,800
11 Dec 202313.4413.6012.6312.6612.64236,200
08 Dec 202313.1113.8313.1113.6913.67124,000
07 Dec 202312.7313.4112.5713.3313.31168,100
06 Dec 202313.4913.6712.6812.7412.72197,100
05 Dec 202313.7713.8213.4813.5013.48392,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...