Dye & Durham Limited (DND.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

22.10

-0.17

(-0.76%)

At close: 04:00PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	21.94	22.51	21.71	22.10	22.10	667,300
02 Feb 2023	21.49	22.66	21.20	22.27	22.27	695,700
01 Feb 2023	21.25	21.52	20.89	21.27	21.27	269,700
31 Jan 2023	21.27	21.55	20.73	21.28	21.28	350,100
30 Jan 2023	21.70	22.06	21.35	21.35	21.35	398,900
27 Jan 2023	21.25	21.94	21.15	21.82	21.82	225,700
26 Jan 2023	21.45	21.67	20.91	21.24	21.24	148,500
25 Jan 2023	21.40	21.40	20.91	21.32	21.32	192,600
24 Jan 2023	20.95	21.53	20.94	21.47	21.47	197,300
23 Jan 2023	21.32	21.42	20.74	21.28	21.28	257,900
20 Jan 2023	20.08	21.37	20.08	21.15	21.15	337,200
19 Jan 2023	19.85	20.50	19.52	20.06	20.06	363,100
18 Jan 2023	19.85	20.10	19.58	19.89	19.89	459,400
17 Jan 2023	19.38	19.79	18.91	19.72	19.72	429,700
16 Jan 2023	18.90	19.55	18.85	19.20	19.20	250,900
13 Jan 2023	18.69	19.01	18.44	18.85	18.85	335,200
12 Jan 2023	18.26	18.85	17.86	18.83	18.83	304,300
11 Jan 2023	17.85	18.50	17.58	18.25	18.25	419,500
10 Jan 2023	17.50	17.89	17.44	17.83	17.83	648,800
09 Jan 2023	17.14	18.00	17.07	17.58	17.58	892,800
06 Jan 2023	17.43	17.60	17.00	17.17	17.17	295,000
05 Jan 2023	18.42	18.42	17.40	17.55	17.55	443,500
04 Jan 2023	17.05	18.46	17.05	18.36	18.36	488,500
03 Jan 2023	16.92	17.04	16.26	16.97	16.97	389,800
30 Dec 2022	15.93	16.75	15.60	16.41	16.41	943,900
29 Dec 2022	15.27	16.18	15.08	16.11	16.11	444,400
28 Dec 2022	15.28	15.45	15.04	15.17	15.17	853,700
23 Dec 2022	14.16	15.78	14.13	15.55	15.55	595,900
22 Dec 2022	14.00	14.30	13.93	14.15	14.15	570,400
21 Dec 2022	14.02	14.10	13.75	14.00	14.00	416,500
20 Dec 2022	13.84	14.18	13.50	14.02	14.02	400,500
19 Dec 2022	12.54	14.30	12.54	14.07	14.07	1,426,200
16 Dec 2022	12.82	12.95	11.62	12.01	12.01	965,000
15 Dec 2022	13.77	13.77	12.92	13.06	13.06	741,600
14 Dec 2022	13.63	13.93	13.36	13.85	13.85	1,411,100
13 Dec 2022	13.50	13.83	13.36	13.68	13.68	998,700
12 Dec 2022	13.26	13.90	13.23	13.64	13.64	423,400
09 Dec 2022	12.80	13.78	12.71	13.31	13.31	857,900
08 Dec 2022	13.00	13.11	12.61	12.80	12.80	721,400
07 Dec 2022	12.81	13.00	12.52	12.99	12.99	995,500
06 Dec 2022	13.00	13.01	12.61	12.85	12.85	1,137,900
05 Dec 2022	13.42	13.50	12.86	13.00	13.00	777,100
02 Dec 2022	13.34	13.65	13.30	13.50	13.50	806,900
01 Dec 2022	13.59	13.59	13.38	13.47	13.47	412,100
30 Nov 2022	14.17	14.17	13.53	13.59	13.59	512,300
29 Nov 2022	13.90	14.55	13.82	13.99	13.99	357,900
28 Nov 2022	13.79	14.14	13.68	13.87	13.87	328,800
25 Nov 2022	13.74	13.91	13.58	13.77	13.77	107,800
24 Nov 2022	13.67	13.92	13.67	13.79	13.79	51,100
23 Nov 2022	13.76	14.00	13.62	13.66	13.66	260,600
22 Nov 2022	13.64	14.09	13.53	13.79	13.79	319,800
21 Nov 2022	13.75	13.91	13.41	13.85	13.85	454,400
18 Nov 2022	13.90	13.90	13.38	13.76	13.76	398,600
17 Nov 2022	13.78	13.89	13.59	13.81	13.81	312,000
16 Nov 2022	14.05	14.05	13.64	13.91	13.91	467,500
15 Nov 2022	14.00	14.26	13.83	14.06	14.06	470,100
15 Nov 2022	0.019 Dividend
14 Nov 2022	13.00	14.00	12.85	13.79	13.77	627,700
11 Nov 2022	13.08	13.11	12.06	12.97	12.95	1,076,100
10 Nov 2022	12.19	12.82	12.00	12.15	12.13	520,000
09 Nov 2022	12.60	12.88	11.63	11.77	11.75	359,400
08 Nov 2022	12.98	13.03	12.32	12.56	12.54	245,400
07 Nov 2022	13.83	13.83	12.69	12.72	12.70	289,900
04 Nov 2022	14.47	14.47	13.67	13.83	13.81	238,800
03 Nov 2022	14.16	14.57	14.00	14.40	14.38	118,200
02 Nov 2022	15.63	15.63	14.30	14.44	14.42	239,900
01 Nov 2022	15.25	15.48	15.08	15.45	15.43	109,100
31 Oct 2022	15.05	15.26	14.81	15.07	15.05	195,500
28 Oct 2022	15.58	15.76	15.16	15.25	15.23	205,400
27 Oct 2022	15.75	16.00	15.49	15.62	15.60	169,700
26 Oct 2022	15.84	16.24	15.45	15.69	15.67	198,700
25 Oct 2022	15.99	16.69	15.99	16.09	16.07	190,800
24 Oct 2022	16.22	16.25	15.73	16.15	16.13	163,100
21 Oct 2022	16.01	16.43	15.74	16.39	16.37	182,400
20 Oct 2022	17.00	17.45	15.80	16.18	16.16	283,900
19 Oct 2022	16.79	17.25	16.74	16.92	16.90	198,300
18 Oct 2022	16.82	17.20	16.74	16.92	16.90	197,800
17 Oct 2022	15.80	16.97	15.56	16.65	16.63	260,300
14 Oct 2022	15.38	15.87	15.26	15.65	15.63	269,300
13 Oct 2022	15.35	15.98	15.12	15.57	15.55	294,500
12 Oct 2022	15.22	15.61	14.90	15.57	15.55	261,300
11 Oct 2022	15.14	15.53	14.90	15.22	15.20	226,000
07 Oct 2022	15.57	15.91	15.15	15.44	15.42	390,600
06 Oct 2022	16.50	16.50	15.29	15.70	15.68	340,100
05 Oct 2022	15.50	16.67	15.15	16.23	16.21	654,600
04 Oct 2022	17.11	17.23	16.47	16.63	16.61	333,800
03 Oct 2022	17.47	17.47	16.74	17.00	16.98	293,100
30 Sept 2022	15.53	17.27	15.28	17.02	17.00	606,000
29 Sept 2022	15.60	16.30	15.19	15.58	15.56	262,600
29 Sept 2022	0.019 Dividend
28 Sept 2022	15.40	16.04	14.90	15.81	15.77	497,500
27 Sept 2022	13.49	15.68	12.76	15.35	15.31	813,000
26 Sept 2022	12.72	13.15	12.50	13.08	13.05	238,400
23 Sept 2022	12.03	13.00	11.88	12.66	12.63	319,700
22 Sept 2022	12.85	12.86	12.01	12.06	12.03	191,300
21 Sept 2022	13.02	13.36	12.75	12.90	12.87	333,900
20 Sept 2022	12.88	13.25	12.58	13.02	12.99	215,000
19 Sept 2022	12.69	13.05	12.52	12.96	12.93	114,300
16 Sept 2022	12.96	13.12	12.58	12.88	12.85	360,600
15 Sept 2022	13.01	13.44	12.87	13.13	13.10	187,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,832.60-69.20(-0.88%)

FTSE 25020,368.39-225.07(-1.09%)

AIM883.87-5.92(-0.67%)

GBP/EUR1.1177+0.0015(+0.13%)

GBP/USD1.2029-0.0027(-0.23%)

BTC-GBP18,989.76-539.94(-2.76%)

Dye & Durham Limited (DND.TO)

FTSE 100
7,832.60
-69.20(-0.88%)

FTSE 250
20,368.39
-225.07(-1.09%)

AIM
883.87
-5.92(-0.67%)

GBP/EUR
1.1177
+0.0015(+0.13%)

GBP/USD
1.2029
-0.0027(-0.23%)

BTC-GBP
18,989.76
-539.94(-2.76%)