UK markets close in 5 hours 53 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202321.9422.5121.7122.1022.10667,300
02 Feb 202321.4922.6621.2022.2722.27695,700
01 Feb 202321.2521.5220.8921.2721.27269,700
31 Jan 202321.2721.5520.7321.2821.28350,100
30 Jan 202321.7022.0621.3521.3521.35398,900
27 Jan 202321.2521.9421.1521.8221.82225,700
26 Jan 202321.4521.6720.9121.2421.24148,500
25 Jan 202321.4021.4020.9121.3221.32192,600
24 Jan 202320.9521.5320.9421.4721.47197,300
23 Jan 202321.3221.4220.7421.2821.28257,900
20 Jan 202320.0821.3720.0821.1521.15337,200
19 Jan 202319.8520.5019.5220.0620.06363,100
18 Jan 202319.8520.1019.5819.8919.89459,400
17 Jan 202319.3819.7918.9119.7219.72429,700
16 Jan 202318.9019.5518.8519.2019.20250,900
13 Jan 202318.6919.0118.4418.8518.85335,200
12 Jan 202318.2618.8517.8618.8318.83304,300
11 Jan 202317.8518.5017.5818.2518.25419,500
10 Jan 202317.5017.8917.4417.8317.83648,800
09 Jan 202317.1418.0017.0717.5817.58892,800
06 Jan 202317.4317.6017.0017.1717.17295,000
05 Jan 202318.4218.4217.4017.5517.55443,500
04 Jan 202317.0518.4617.0518.3618.36488,500
03 Jan 202316.9217.0416.2616.9716.97389,800
30 Dec 202215.9316.7515.6016.4116.41943,900
29 Dec 202215.2716.1815.0816.1116.11444,400
28 Dec 202215.2815.4515.0415.1715.17853,700
23 Dec 202214.1615.7814.1315.5515.55595,900
22 Dec 202214.0014.3013.9314.1514.15570,400
21 Dec 202214.0214.1013.7514.0014.00416,500
20 Dec 202213.8414.1813.5014.0214.02400,500
19 Dec 202212.5414.3012.5414.0714.071,426,200
16 Dec 202212.8212.9511.6212.0112.01965,000
15 Dec 202213.7713.7712.9213.0613.06741,600
14 Dec 202213.6313.9313.3613.8513.851,411,100
13 Dec 202213.5013.8313.3613.6813.68998,700
12 Dec 202213.2613.9013.2313.6413.64423,400
09 Dec 202212.8013.7812.7113.3113.31857,900
08 Dec 202213.0013.1112.6112.8012.80721,400
07 Dec 202212.8113.0012.5212.9912.99995,500
06 Dec 202213.0013.0112.6112.8512.851,137,900
05 Dec 202213.4213.5012.8613.0013.00777,100
02 Dec 202213.3413.6513.3013.5013.50806,900
01 Dec 202213.5913.5913.3813.4713.47412,100
30 Nov 202214.1714.1713.5313.5913.59512,300
29 Nov 202213.9014.5513.8213.9913.99357,900
28 Nov 202213.7914.1413.6813.8713.87328,800
25 Nov 202213.7413.9113.5813.7713.77107,800
24 Nov 202213.6713.9213.6713.7913.7951,100
23 Nov 202213.7614.0013.6213.6613.66260,600
22 Nov 202213.6414.0913.5313.7913.79319,800
21 Nov 202213.7513.9113.4113.8513.85454,400
18 Nov 202213.9013.9013.3813.7613.76398,600
17 Nov 202213.7813.8913.5913.8113.81312,000
16 Nov 202214.0514.0513.6413.9113.91467,500
15 Nov 202214.0014.2613.8314.0614.06470,100
15 Nov 20220.019 Dividend
14 Nov 202213.0014.0012.8513.7913.77627,700
11 Nov 202213.0813.1112.0612.9712.951,076,100
10 Nov 202212.1912.8212.0012.1512.13520,000
09 Nov 202212.6012.8811.6311.7711.75359,400
08 Nov 202212.9813.0312.3212.5612.54245,400
07 Nov 202213.8313.8312.6912.7212.70289,900
04 Nov 202214.4714.4713.6713.8313.81238,800
03 Nov 202214.1614.5714.0014.4014.38118,200
02 Nov 202215.6315.6314.3014.4414.42239,900
01 Nov 202215.2515.4815.0815.4515.43109,100
31 Oct 202215.0515.2614.8115.0715.05195,500
28 Oct 202215.5815.7615.1615.2515.23205,400
27 Oct 202215.7516.0015.4915.6215.60169,700
26 Oct 202215.8416.2415.4515.6915.67198,700
25 Oct 202215.9916.6915.9916.0916.07190,800
24 Oct 202216.2216.2515.7316.1516.13163,100
21 Oct 202216.0116.4315.7416.3916.37182,400
20 Oct 202217.0017.4515.8016.1816.16283,900
19 Oct 202216.7917.2516.7416.9216.90198,300
18 Oct 202216.8217.2016.7416.9216.90197,800
17 Oct 202215.8016.9715.5616.6516.63260,300
14 Oct 202215.3815.8715.2615.6515.63269,300
13 Oct 202215.3515.9815.1215.5715.55294,500
12 Oct 202215.2215.6114.9015.5715.55261,300
11 Oct 202215.1415.5314.9015.2215.20226,000
07 Oct 202215.5715.9115.1515.4415.42390,600
06 Oct 202216.5016.5015.2915.7015.68340,100
05 Oct 202215.5016.6715.1516.2316.21654,600
04 Oct 202217.1117.2316.4716.6316.61333,800
03 Oct 202217.4717.4716.7417.0016.98293,100
30 Sept 202215.5317.2715.2817.0217.00606,000
29 Sept 202215.6016.3015.1915.5815.56262,600
29 Sept 20220.019 Dividend
28 Sept 202215.4016.0414.9015.8115.77497,500
27 Sept 202213.4915.6812.7615.3515.31813,000
26 Sept 202212.7213.1512.5013.0813.05238,400
23 Sept 202212.0313.0011.8812.6612.63319,700
22 Sept 202212.8512.8612.0112.0612.03191,300
21 Sept 202213.0213.3612.7512.9012.87333,900
20 Sept 202212.8813.2512.5813.0212.99215,000
19 Sept 202212.6913.0512.5212.9612.93114,300
16 Sept 202212.9613.1212.5812.8812.85360,600
15 Sept 202213.0113.4412.8713.1313.10187,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...