UK markets closed

Dye & Durham Limited (DND.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.69+0.03 (+0.24%)
As of 01:04PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202212.7213.1312.5012.6912.6983,490
23 Sept 202212.0313.0011.8812.6612.66319,700
22 Sept 202212.8512.8612.0112.0612.06191,300
21 Sept 202213.0213.3612.7512.9012.90333,900
20 Sept 202212.8813.2512.5813.0213.02215,000
19 Sept 202212.6913.0512.5212.9612.96114,300
16 Sept 202212.9613.1212.5812.8812.88360,600
15 Sept 202213.0113.4412.8713.1313.13187,200
14 Sept 202213.4313.4913.0313.0813.08225,600
13 Sept 202214.0014.2013.2413.3013.30232,300
12 Sept 202214.2614.9014.2114.4314.43150,600
09 Sept 202215.0015.5114.6514.6914.69165,800
08 Sept 202213.7315.0313.6514.9714.97341,600
07 Sept 202213.3013.8913.3013.6713.67151,500
06 Sept 202213.8414.0413.2413.3013.30108,000
02 Sept 202213.5614.3513.2813.8413.84231,300
01 Sept 202214.0014.2113.0513.4513.45551,800
31 Aug 202213.8815.0613.8114.6014.60767,400
30 Aug 202214.9015.1013.5913.7413.74274,200
29 Aug 202214.9515.2414.6914.7614.76137,400
26 Aug 202217.0417.0414.9615.0515.05594,500
25 Aug 202216.7217.2516.5917.0417.04349,200
24 Aug 202216.4717.0316.3016.6816.68283,700
23 Aug 202215.9816.6315.5916.3516.35237,200
22 Aug 202216.4716.6115.8815.9615.96218,400
19 Aug 202217.2417.2416.1516.2916.29256,500
18 Aug 202217.6617.7017.1417.4817.48313,300
17 Aug 202218.1418.1417.2317.6517.65244,200
16 Aug 202219.3019.4018.0118.1418.14209,800
15 Aug 202219.2019.4018.5419.3419.3492,800
12 Aug 202219.7419.7418.9119.0419.0488,300
11 Aug 202219.8720.0019.3319.5519.55110,100
10 Aug 202217.9719.3217.7119.2519.25179,400
09 Aug 202218.8018.8017.1017.5717.57179,500
08 Aug 202218.6319.3418.5018.7918.7976,500
05 Aug 202218.1218.5517.8318.4718.4759,400
04 Aug 202218.3618.9917.7518.2718.2771,500
03 Aug 202218.6419.6318.3618.4218.42103,700
02 Aug 202219.0219.6918.5218.8318.83160,900
29 Jul 202218.3219.0118.0718.8618.86132,500
28 Jul 202217.8418.2117.5618.2118.2149,500
27 Jul 202217.8718.1217.6517.8017.8058,500
26 Jul 202217.9218.0317.2817.7317.7398,600
25 Jul 202218.1518.1517.5117.9817.98201,100
22 Jul 202219.1719.3617.6618.1018.10123,900
21 Jul 202219.0119.5018.9319.0719.07230,700
20 Jul 202217.8018.9817.8018.8018.80488,100
19 Jul 202217.7118.0517.5617.8017.8074,200
18 Jul 202218.0318.8717.5017.6517.65169,100
15 Jul 202218.1818.3417.7617.9717.9769,100
14 Jul 202218.2618.3017.5718.1018.10135,600
13 Jul 202219.2519.2518.3018.3918.39105,100
12 Jul 202221.0021.1119.3619.5319.53160,200
11 Jul 202221.3121.4220.1320.3920.3989,300
08 Jul 202221.1921.5720.8821.4221.4280,600
07 Jul 202220.9921.5420.9921.2321.2389,600
06 Jul 202221.2321.2620.8621.0921.0953,500
05 Jul 202220.1921.4419.6621.0421.04145,100
04 Jul 202221.8621.8620.2620.5020.5079,700
30 Jun 202221.5121.9121.2021.7521.75202,800
29 Jun 202221.6422.0621.2122.0122.0156,200
28 Jun 202222.0322.0321.1021.6121.61102,200
27 Jun 202223.0023.0021.8022.2322.23118,400
24 Jun 202222.4923.0722.2222.6722.6788,700
23 Jun 202222.8822.8821.8222.4922.4966,000
22 Jun 202222.6523.3222.1022.4822.4893,400
21 Jun 202222.1523.4022.1522.8122.81146,500
20 Jun 202221.9022.3521.8022.1422.1437,900
17 Jun 202222.8322.8321.4222.1622.16593,200
16 Jun 202221.0522.3020.9422.2822.28171,000
15 Jun 202222.0022.2621.3622.1022.1089,800
14 Jun 202221.9922.1221.1521.8521.8598,300
13 Jun 202221.1321.6320.5621.6321.63171,500
10 Jun 202221.5222.0621.1921.9121.9177,900
09 Jun 202222.4922.5221.6021.8021.8093,900
09 Jun 20220.019 Dividend
08 Jun 202222.5023.0922.3822.5222.5051,800
07 Jun 202222.0022.6321.8022.5322.5156,200
06 Jun 202222.5022.9722.2822.3222.3066,300
03 Jun 202222.1222.4021.8022.2622.2476,200
02 Jun 202221.7022.7221.5622.5722.5545,000
01 Jun 202223.1923.9121.2221.7121.69211,300
31 May 202222.7423.4422.2723.2723.25247,700
30 May 202221.9923.3621.9923.2023.1889,300
27 May 202221.6422.1121.5921.9321.9183,300
26 May 202220.4522.0020.0721.6321.61129,700
25 May 202220.8020.8820.3020.4620.44127,100
24 May 202221.3021.4820.8220.8820.86209,900
20 May 202221.9422.0420.7421.2321.21332,100
19 May 202221.5922.0020.5021.6121.59320,100
18 May 202221.9822.0919.7121.6021.581,076,600
17 May 202220.1824.6819.4724.5024.482,374,100
16 May 202217.2520.4116.6420.0119.99949,900
13 May 202216.2517.1314.6517.0417.03781,200
12 May 202213.2815.0412.9514.9014.89792,500
11 May 202214.4914.5113.0013.1813.17520,400
10 May 202216.5716.5714.2714.5614.55794,400
09 May 202217.0917.1215.8015.9415.93262,500
06 May 202218.4818.4817.2217.3617.35287,000
05 May 202220.3420.3418.3418.4818.46321,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...