UK markets closed

Dye & Durham Limited (DND.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
13.31-0.09 (-0.67%)
As of 11:42AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202412.7913.3313.1413.3113.3145,256
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
04 Dec 202314.0814.3613.5713.8013.78272,300
01 Dec 202313.7714.3113.5314.2814.26115,600
30 Nov 202313.8314.1013.4713.8313.81188,100
29 Nov 202314.0514.3313.8113.8113.79172,300
28 Nov 202313.5714.0913.4313.9713.95121,500
27 Nov 202312.9713.7412.8913.7013.68176,800
24 Nov 202313.2813.2813.0013.0313.0155,800
23 Nov 202313.0213.2712.8013.2413.22185,300
22 Nov 202312.9313.2712.8413.1013.08107,000
21 Nov 202313.0113.2012.8612.9712.9586,700
20 Nov 202312.4713.2912.4013.1313.11269,500
17 Nov 202311.9212.4611.8312.3312.31159,200
16 Nov 202312.1512.5111.8512.0712.05232,000
15 Nov 202312.4112.7912.0012.2612.24212,000
14 Nov 202312.2412.6111.8412.3912.37300,700
13 Nov 202310.9512.5210.9012.1512.13560,100
10 Nov 202310.2510.8210.1410.8010.78285,900
09 Nov 20239.8410.239.6110.2310.22244,000
08 Nov 20239.6310.099.459.929.91223,800
07 Nov 20239.8910.229.489.689.67372,700
07 Nov 20230.019 Dividend
06 Nov 202310.1910.429.809.999.96597,600
03 Nov 20239.7710.349.4210.1410.11773,200
02 Nov 20238.8210.248.829.729.692,236,200
01 Nov 20238.008.968.008.718.681,433,700
31 Oct 20239.649.718.008.098.062,239,500
30 Oct 20238.318.508.188.408.37826,000
27 Oct 20237.828.447.808.298.263,703,800
26 Oct 20238.078.197.637.747.71665,400
25 Oct 20238.918.917.467.977.942,712,700
24 Oct 20239.529.558.919.008.97426,500
23 Oct 202310.7010.759.369.389.35435,700
20 Oct 202311.6711.8010.7610.8510.81201,400
19 Oct 202311.9412.3411.7311.8211.7898,000
18 Oct 202311.4912.0511.4912.0211.9890,500
17 Oct 202311.1511.7210.7511.6311.59181,400
16 Oct 202312.0412.0911.1611.2111.17229,600
13 Oct 202312.5312.5311.9712.0311.99104,700
12 Oct 202312.9213.0012.3212.5912.55116,800
11 Oct 202313.5713.8012.8712.9212.88174,300
10 Oct 202313.5613.8413.2613.5513.5075,900
06 Oct 202313.7614.1213.5613.6013.55107,000
05 Oct 202313.6814.0313.6813.9313.8871,000
04 Oct 202313.5814.0113.5813.8513.8065,900
03 Oct 202313.6014.0413.5613.6313.5853,400
02 Oct 202313.2213.7913.2213.7013.65104,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...