Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dye & Durham Ltd (TSX: DND )

13.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 13.83 14.10 13.47 13.83 188,082 +0.02(+0.14%)
Nov 29, 2023 14.05 14.33 13.81 13.81 172,308 -0.16(-1.15%)
Nov 28, 2023 13.57 14.09 13.43 13.97 121,521 +0.27(+1.97%)
Nov 27, 2023 12.97 13.74 12.89 13.70 176,843 +0.67(+5.14%)
Nov 24, 2023 13.28 13.28 13.00 13.03 55,806 -0.21(-1.59%)
Nov 23, 2023 13.02 13.27 12.80 13.24 185,253 +0.14(+1.07%)
Nov 22, 2023 12.93 13.27 12.84 13.10 107,019 +0.13(+1.00%)
Nov 21, 2023 13.01 13.20 12.86 12.97 86,740 -0.16(-1.22%)
Nov 20, 2023 12.47 13.29 12.40 13.13 269,525 +0.80(+6.49%)
Nov 17, 2023 11.92 12.46 11.83 12.33 159,243 +0.26(+2.15%)
Nov 16, 2023 12.15 12.51 11.85 12.07 231,964 -0.19(-1.55%)
Nov 15, 2023 12.41 12.79 12.00 12.26 212,041 -0.13(-1.05%)
Nov 14, 2023 12.24 12.61 11.84 12.39 300,664 +0.24(+1.98%)
Nov 13, 2023 10.95 12.52 10.90 12.15 560,124 +1.35(+12.50%)
Nov 10, 2023 10.25 10.82 10.14 10.80 285,877 +0.57(+5.57%)
Nov 09, 2023 9.840 10.23 9.610 10.23 243,959 +0.31(+3.13%)
Nov 08, 2023 9.630 10.09 9.450 9.920 223,832 +0.24(+2.48%)
Nov 07, 2023 9.890 10.22 9.480 9.680 372,651 -0.31(-3.10%)
Nov 06, 2023 10.19 10.42 9.800 9.990 597,602 -0.15(-1.48%)
Nov 03, 2023 9.770 10.34 9.420 10.14 773,241 +0.42(+4.32%)
Nov 02, 2023 8.820 10.24 8.820 9.720 2,236,189 +1.01(+11.60%)
Nov 01, 2023 8.000 8.960 8.000 8.710 1,433,673 +0.62(+7.66%)
Oct 31, 2023 9.640 9.710 8.000 8.090 2,239,465 -0.31(-3.69%)
Oct 30, 2023 8.310 8.500 8.180 8.400 826,031 +0.11(+1.33%)
Oct 27, 2023 7.820 8.440 7.800 8.290 3,703,775 +0.55(+7.11%)
Oct 26, 2023 8.070 8.190 7.630 7.740 665,406 -0.23(-2.89%)
Oct 25, 2023 8.910 8.910 7.460 7.970 2,712,695 -1.03(-11.44%)
Oct 24, 2023 9.520 9.550 8.910 9.000 426,488 -0.38(-4.05%)
Oct 23, 2023 10.70 10.75 9.360 9.380 435,729 -1.47(-13.55%)
Oct 20, 2023 11.67 11.80 10.76 10.85 201,373 -0.97(-8.21%)
Oct 19, 2023 11.94 12.34 11.73 11.82 97,981 -0.20(-1.66%)
Oct 18, 2023 11.49 12.05 11.49 12.02 90,547 +0.39(+3.35%)
Oct 17, 2023 11.15 11.72 10.75 11.63 181,408 +0.42(+3.75%)
Oct 16, 2023 12.04 12.09 11.16 11.21 229,629 -0.82(-6.82%)
Oct 13, 2023 12.53 12.53 11.97 12.03 104,657 -0.56(-4.45%)
Oct 12, 2023 12.92 13.00 12.32 12.59 116,819 -0.33(-2.55%)
Oct 11, 2023 13.57 13.80 12.87 12.92 174,280 -0.63(-4.65%)
Oct 10, 2023 13.56 13.84 13.26 13.55 75,875 -0.05(-0.37%)
Oct 06, 2023 13.60 0 -0.33(-2.37%)
Oct 05, 2023 13.68 14.03 13.68 13.93 71,034 +0.08(+0.58%)
Oct 04, 2023 13.58 14.01 13.58 13.85 65,995 +0.22(+1.61%)
Oct 03, 2023 13.60 14.04 13.56 13.63 53,406 -0.07(-0.51%)
Oct 02, 2023 13.22 13.79 13.22 13.70 104,458 +0.41(+3.09%)
Sep 29, 2023 13.13 13.65 13.13 13.29 158,792 +0.35(+2.70%)
Sep 28, 2023 13.21 13.21 12.66 12.94 351,024 -0.29(-2.19%)
Sep 27, 2023 13.42 13.64 13.10 13.23 228,161 -0.16(-1.19%)
Sep 26, 2023 13.85 13.85 13.20 13.39 218,656 -0.61(-4.36%)
Sep 25, 2023 14.53 14.11 13.77 14.00 204,107 -0.65(-4.44%)
Sep 22, 2023 14.31 14.90 14.31 14.65 116,193 +0.45(+3.17%)
Sep 21, 2023 14.99 14.99 14.17 14.20 299,821 -0.93(-6.15%)
Sep 20, 2023 15.14 15.35 15.00 15.13 141,855 +0.10(+0.67%)
Sep 19, 2023 15.10 15.41 14.85 15.03 210,890 -0.22(-1.44%)
Sep 18, 2023 15.06 15.41 15.00 15.25 252,851 +0.21(+1.40%)
Sep 15, 2023 16.32 16.45 14.47 15.04 641,890 -1.41(-8.57%)
Sep 14, 2023 16.75 17.72 16.00 16.45 724,632 -3.86(-19.01%)
Sep 13, 2023 19.89 20.54 19.87 20.31 235,255 +0.39(+1.96%)
Sep 12, 2023 19.46 20.00 18.83 19.92 195,147 +0.22(+1.12%)
Sep 11, 2023 18.12 19.74 18.12 19.70 190,267 +1.53(+8.42%)
Sep 08, 2023 17.69 18.36 17.61 18.17 136,106 +0.30(+1.68%)
Sep 07, 2023 17.71 18.00 17.17 17.87 126,422 +0.08(+0.45%)
Sep 06, 2023 18.50 18.50 17.66 17.79 101,900 -0.04(-0.22%)
Sep 05, 2023 17.77 18.00 17.65 17.83 49,127 -0.08(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.