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 -0.61 (-4.39%)
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 (%)
Apr 30, 2021 41.98 43.85 41.64 42.69 96,618 +0.69(+1.64%)
Apr 29, 2021 42.81 42.81 41.43 42.00 83,381 -0.53(-1.25%)
Apr 28, 2021 42.94 43.10 42.10 42.53 74,520 -0.41(-0.95%)
Apr 27, 2021 43.72 43.77 42.11 42.94 111,183 -0.89(-2.03%)
Apr 26, 2021 41.21 44.32 40.57 43.83 161,024 +3.13(+7.69%)
Apr 23, 2021 40.17 41.05 39.43 40.70 179,657 +0.93(+2.34%)
Apr 22, 2021 40.19 40.36 39.64 39.77 116,035 -0.44(-1.09%)
Apr 21, 2021 40.51 40.67 39.81 40.21 148,945 -0.29(-0.72%)
Apr 20, 2021 41.67 41.76 40.20 40.50 183,122 -1.07(-2.57%)
Apr 19, 2021 41.96 42.10 40.95 41.57 85,954 -0.39(-0.93%)
Apr 16, 2021 42.19 42.48 41.53 41.96 194,780 -0.09(-0.21%)
Apr 15, 2021 42.90 43.01 41.71 42.05 112,515 -0.50(-1.18%)
Apr 14, 2021 43.61 43.65 41.80 42.55 169,263 -0.81(-1.87%)
Apr 13, 2021 44.00 44.19 43.15 43.36 86,664 -0.60(-1.36%)
Apr 12, 2021 44.38 44.49 42.54 43.96 208,064 -0.76(-1.70%)
Apr 09, 2021 44.78 44.98 43.31 44.72 223,887 -0.09(-0.20%)
Apr 08, 2021 40.93 44.95 40.62 44.81 340,979 +4.03(+9.88%)
Apr 07, 2021 41.12 41.43 40.31 40.78 124,787 -1.01(-2.42%)
Apr 06, 2021 40.60 41.80 40.08 41.79 138,034 +1.26(+3.11%)
Apr 05, 2021 41.10 41.10 39.89 40.53 98,528 -0.23(-0.56%)
Apr 01, 2021 40.76 40.76 40.76 0 +1.09(+2.75%)
Mar 31, 2021 38.72 39.98 38.56 39.67 252,833 +0.99(+2.56%)
Mar 30, 2021 38.58 38.99 37.92 38.68 177,977 +0.02(+0.05%)
Mar 29, 2021 39.98 40.00 38.45 38.66 169,365 -1.23(-3.08%)
Mar 26, 2021 39.85 41.32 39.39 39.89 158,233 +0.14(+0.35%)
Mar 25, 2021 40.15 40.15 38.65 39.75 196,411 +0.07(+0.18%)
Mar 24, 2021 42.87 43.30 39.20 39.68 259,573 -3.02(-7.07%)
Mar 23, 2021 42.70 43.30 41.60 42.70 187,731 +0.00(+0.00%)
Mar 22, 2021 43.25 43.33 41.57 42.70 169,811 +0.42(+0.99%)
Mar 19, 2021 41.00 42.70 41.00 42.28 2,825,934 +1.29(+3.15%)
Mar 18, 2021 43.69 44.25 40.99 40.99 431,142 -3.11(-7.05%)
Mar 17, 2021 43.70 44.49 42.64 44.10 262,120 +0.45(+1.03%)
Mar 16, 2021 44.99 45.55 42.65 43.65 294,691 -1.06(-2.37%)
Mar 15, 2021 44.00 45.43 43.59 44.71 395,830 +0.98(+2.24%)
Mar 12, 2021 42.98 43.75 41.97 43.73 258,139 +0.25(+0.57%)
Mar 11, 2021 41.00 43.48 40.37 43.48 241,197 +3.25(+8.08%)
Mar 10, 2021 43.00 43.00 39.95 40.23 193,776 -1.52(-3.64%)
Mar 09, 2021 40.15 41.96 39.52 41.75 252,106 +3.10(+8.02%)
Mar 08, 2021 39.13 39.99 38.27 38.65 334,466 -0.15(-0.39%)
Mar 05, 2021 41.38 41.68 37.44 38.80 568,462 -2.18(-5.32%)
Mar 04, 2021 43.77 43.77 39.79 40.98 525,000 -2.66(-6.10%)
Mar 03, 2021 44.61 44.61 43.01 43.64 333,949 -0.08(-0.18%)
Mar 02, 2021 43.90 43.90 42.04 43.72 346,275 +0.48(+1.11%)
Mar 01, 2021 41.60 43.24 40.06 43.24 563,156 +3.94(+10.03%)
Feb 26, 2021 39.50 40.00 38.00 39.30 314,811 -0.42(-1.06%)
Feb 25, 2021 42.70 42.70 39.48 39.72 391,721 -2.28(-5.43%)
Feb 24, 2021 42.70 42.70 40.71 42.00 604,958 -0.79(-1.85%)
Feb 23, 2021 42.81 43.08 40.90 42.79 805,189 -0.30(-0.70%)
Feb 22, 2021 45.50 45.50 42.50 43.09 466,981 -2.21(-4.88%)
Feb 19, 2021 46.52 47.39 44.54 45.30 465,695 -1.21(-2.60%)
Feb 18, 2021 46.00 48.31 46.00 46.51 606,097 -0.55(-1.17%)
Feb 17, 2021 48.75 48.75 43.00 47.06 988,017 -1.97(-4.02%)
Feb 16, 2021 50.28 50.66 46.99 49.03 1,014,451 -3.60(-6.84%)
Feb 12, 2021 52.63 52.63 52.63 0 +3.33(+6.75%)
Feb 11, 2021 50.10 50.10 47.82 49.30 233,162 -0.54(-1.08%)
Feb 10, 2021 49.19 50.39 47.60 49.84 351,488 +1.84(+3.83%)
Feb 09, 2021 48.29 49.75 47.75 48.00 208,024 +0.11(+0.23%)
Feb 08, 2021 48.60 49.80 47.06 47.89 268,834 +0.20(+0.42%)
Feb 05, 2021 44.99 47.94 44.61 47.69 356,762 +3.56(+8.07%)
Feb 04, 2021 45.00 45.30 43.66 44.13 199,879 -0.69(-1.54%)
Feb 03, 2021 43.81 45.47 43.81 44.82 173,807 +0.84(+1.91%)
Feb 02, 2021 43.88 45.99 43.29 43.98 195,260 +0.48(+1.10%)
Feb 01, 2021 40.89 43.88 40.47 43.50 277,826 +3.00(+7.41%)
Jan 29, 2021 41.96 42.20 40.08 40.50 174,806 -1.88(-4.44%)
Jan 28, 2021 38.92 42.75 38.66 42.38 193,430 +3.55(+9.14%)
Jan 27, 2021 38.40 39.65 37.01 38.83 261,367 -0.58(-1.47%)
Jan 26, 2021 41.70 41.70 37.91 39.41 438,065 -2.30(-5.51%)
Jan 25, 2021 42.40 42.40 40.58 41.71 235,858 -0.69(-1.63%)
Jan 22, 2021 42.40 42.92 41.85 42.40 159,120 -0.10(-0.24%)
Jan 21, 2021 43.10 43.48 42.07 42.50 101,751 -0.60(-1.39%)
Jan 20, 2021 43.39 43.39 42.45 43.10 126,007 +0.40(+0.94%)
Jan 19, 2021 42.50 43.07 41.62 42.70 204,962 +0.69(+1.64%)
Jan 18, 2021 42.88 42.88 41.73 42.01 77,988 -0.87(-2.03%)
Jan 15, 2021 43.29 43.29 42.17 42.88 205,519 -0.72(-1.65%)
Jan 14, 2021 44.00 44.07 42.40 43.60 255,291 +0.19(+0.44%)
Jan 13, 2021 43.95 43.95 42.98 43.41 150,998 -0.09(-0.21%)
Jan 12, 2021 42.22 44.68 42.16 43.50 242,246 +1.50(+3.57%)
Jan 11, 2021 42.75 42.99 41.23 42.00 244,791 -0.82(-1.91%)
Jan 08, 2021 44.39 44.39 42.24 42.82 263,712 -1.72(-3.86%)
Jan 07, 2021 44.01 44.67 42.91 44.54 398,793 +1.23(+2.84%)
Jan 06, 2021 42.80 43.80 41.22 43.31 705,510 -3.69(-7.85%)
Jan 05, 2021 46.52 47.57 45.20 47.00 130,628 -1.00(-2.08%)
Jan 04, 2021 50.06 50.52 45.99 48.00 191,602 -2.52(-4.99%)
Dec 31, 2020 50.52 50.52 50.52 0 -0.48(-0.94%)
Dec 30, 2020 51.58 52.22 50.73 51.00 193,611 +0.50(+0.99%)
Dec 29, 2020 51.00 51.88 50.14 50.50 119,507 -0.05(-0.10%)
Dec 24, 2020 50.55 50.55 50.55 0 -0.36(-0.71%)
Dec 23, 2020 49.25 53.68 49.25 50.91 537,934 +1.58(+3.20%)
Dec 22, 2020 48.88 49.99 47.55 49.33 200,293 +2.33(+4.96%)
Dec 21, 2020 42.26 48.31 42.26 47.00 171,775 +3.23(+7.38%)
Dec 18, 2020 44.91 44.91 43.60 43.77 204,540 -1.23(-2.73%)
Dec 17, 2020 43.86 45.62 43.78 45.00 158,856 +0.99(+2.25%)
Dec 16, 2020 43.95 44.33 42.00 44.01 266,876 -0.32(-0.72%)
Dec 15, 2020 39.22 44.33 39.17 44.33 303,830 +4.35(+10.88%)
Dec 14, 2020 42.75 42.92 39.17 39.98 220,226 -1.22(-2.96%)
Dec 11, 2020 44.09 44.30 39.47 41.20 283,327 -1.74(-4.05%)
Dec 10, 2020 40.01 43.58 39.00 42.94 955,917 +7.94(+22.69%)
Dec 09, 2020 35.89 36.43 33.52 35.00 154,433 -0.79(-2.21%)
Dec 08, 2020 36.50 37.73 35.18 35.79 254,093 -0.38(-1.05%)
Dec 07, 2020 33.44 36.32 32.84 36.17 685,107 +3.35(+10.21%)
Dec 04, 2020 27.99 33.49 27.99 32.82 516,235 +4.81(+17.17%)
Dec 03, 2020 27.99 28.65 27.77 28.01 86,942 +0.01(+0.04%)
Dec 02, 2020 27.60 28.05 27.05 28.00 189,450 +0.28(+1.01%)
Dec 01, 2020 27.75 28.02 27.19 27.72 154,537 +0.09(+0.33%)
Nov 30, 2020 27.00 27.77 26.05 27.63 1,026,049 +0.18(+0.66%)
Nov 27, 2020 26.40 27.96 25.34 27.45 301,615 +0.83(+3.12%)
Nov 26, 2020 24.30 26.80 24.23 26.62 427,175 +2.68(+11.19%)
Nov 25, 2020 23.00 24.25 22.57 23.94 362,259 +0.76(+3.28%)
Nov 24, 2020 22.50 23.33 22.17 23.18 197,477 +0.45(+1.98%)
Nov 23, 2020 22.87 23.41 22.04 22.73 267,263 -0.64(-2.74%)
Nov 20, 2020 23.00 23.87 22.79 23.37 223,717 +0.40(+1.74%)
Nov 19, 2020 21.84 22.98 21.84 22.97 156,925 +1.14(+5.22%)
Nov 18, 2020 21.55 22.17 21.50 21.83 194,558 +0.20(+0.92%)
Nov 17, 2020 21.09 21.75 20.98 21.63 133,703 +0.46(+2.17%)
Nov 16, 2020 21.35 21.35 20.85 21.17 149,363 +0.17(+0.81%)
Nov 13, 2020 20.47 21.03 20.37 21.00 331,496 +0.60(+2.94%)
Nov 12, 2020 20.40 20.76 20.11 20.40 983,432 -1.02(-4.76%)
Nov 11, 2020 21.45 21.65 20.61 21.42 93,076 +0.42(+2.00%)
Nov 10, 2020 21.05 21.59 19.42 21.00 343,315 -0.65(-3.00%)
Nov 09, 2020 23.50 23.50 21.30 21.65 197,685 -1.15(-5.04%)
Nov 06, 2020 23.25 23.36 22.52 22.80 66,155 -0.10(-0.44%)
Nov 05, 2020 23.15 23.28 22.29 22.90 85,826 -0.26(-1.12%)
Nov 04, 2020 22.36 23.20 22.00 23.16 144,446 +1.06(+4.80%)
Nov 03, 2020 22.96 23.05 21.97 22.10 120,778 -1.06(-4.58%)
Nov 02, 2020 22.09 23.16 21.90 23.16 88,222 +1.16(+5.27%)
Oct 30, 2020 21.83 22.70 21.58 22.00 82,263 +0.12(+0.55%)
Oct 29, 2020 21.91 22.24 21.12 21.88 72,669 +0.21(+0.97%)
Oct 28, 2020 21.91 21.91 21.25 21.67 61,645 -0.24(-1.10%)
Oct 27, 2020 21.85 22.71 21.85 21.91 61,473 +0.24(+1.11%)
Oct 26, 2020 23.44 23.45 21.67 21.67 177,094 -1.83(-7.79%)
Oct 23, 2020 24.00 24.01 23.21 23.50 96,148 -0.33(-1.38%)
Oct 22, 2020 25.05 25.05 23.71 23.83 43,323 -1.22(-4.87%)
Oct 21, 2020 24.99 25.49 24.70 25.05 81,501 +0.43(+1.75%)
Oct 20, 2020 24.40 24.78 23.65 24.62 111,171 +0.42(+1.74%)
Oct 19, 2020 24.04 24.46 23.85 24.20 76,546 +0.62(+2.63%)
Oct 16, 2020 23.61 25.11 23.51 23.58 205,667 +0.08(+0.34%)
Oct 15, 2020 23.29 23.68 22.50 23.50 108,090 +0.01(+0.04%)
Oct 14, 2020 23.16 23.49 22.89 23.49 64,116 +0.44(+1.91%)
Oct 13, 2020 22.77 23.34 22.75 23.05 101,582 +0.37(+1.63%)
Oct 09, 2020 22.68 22.68 22.68 0 -0.32(-1.39%)
Oct 08, 2020 23.05 23.13 22.69 23.00 85,031 -0.07(-0.30%)
Oct 07, 2020 23.06 23.40 22.90 23.07 84,266 +0.57(+2.53%)
Oct 06, 2020 23.35 23.35 22.50 22.50 34,497 -0.70(-3.02%)
Oct 05, 2020 23.63 23.63 22.94 23.20 89,462 +0.02(+0.09%)
Oct 02, 2020 23.95 23.96 22.86 23.18 138,908 -0.99(-4.10%)
Oct 01, 2020 22.52 24.19 22.46 24.17 267,294 +1.95(+8.78%)
Sep 30, 2020 22.10 22.74 21.85 22.22 170,594 +0.10(+0.45%)
Sep 29, 2020 21.91 22.38 21.50 22.12 262,101 +0.00(+0.00%)
Sep 28, 2020 21.80 22.41 21.41 22.12 74,398 +0.39(+1.79%)
Sep 25, 2020 21.36 22.20 21.00 21.73 103,478 +0.37(+1.73%)
Sep 24, 2020 21.40 21.91 20.58 21.36 135,511 -0.71(-3.22%)
Sep 23, 2020 23.21 23.21 21.93 22.07 69,629 -0.86(-3.75%)
Sep 22, 2020 22.90 23.60 21.91 22.93 242,828 -0.18(-0.78%)
Sep 21, 2020 22.98 23.71 22.86 23.11 60,159 -0.37(-1.58%)
Sep 18, 2020 23.44 23.63 22.80 23.48 56,283 +0.48(+2.09%)
Sep 17, 2020 22.68 23.91 22.60 23.00 212,904 +0.00(+0.00%)
Sep 16, 2020 23.18 24.00 22.75 23.00 86,197 -0.01(-0.04%)
Sep 15, 2020 23.19 24.49 22.81 23.01 169,221 -0.24(-1.03%)
Sep 14, 2020 23.80 24.00 22.81 23.25 138,576 -0.62(-2.60%)
Sep 11, 2020 24.93 25.22 23.87 23.87 121,798 -0.82(-3.32%)
Sep 10, 2020 25.77 25.77 24.30 24.69 115,118 -0.75(-2.95%)
Sep 09, 2020 25.79 26.94 25.25 25.44 142,705 +0.35(+1.39%)
Sep 08, 2020 26.44 26.44 23.88 25.09 224,695 -1.66(-6.21%)
Sep 04, 2020 26.75 26.75 26.75 0 +1.75(+7.00%)
Sep 03, 2020 27.90 27.90 24.68 25.00 313,832 -2.85(-10.23%)
Sep 02, 2020 28.00 28.68 27.53 27.85 167,553 +0.48(+1.75%)
Sep 01, 2020 26.87 27.88 26.52 27.37 181,978 +1.14(+4.35%)
Aug 31, 2020 26.00 26.50 25.51 26.23 158,313 +1.56(+6.32%)
Aug 28, 2020 23.49 24.67 23.01 24.67 176,158 +1.61(+6.98%)
Aug 27, 2020 23.24 23.72 22.60 23.06 91,644 +0.06(+0.26%)
Aug 26, 2020 23.71 23.86 22.52 23.00 218,166 -0.90(-3.77%)
Aug 25, 2020 25.19 25.94 23.78 23.90 188,472 -1.05(-4.21%)
Aug 24, 2020 23.00 25.20 22.30 24.95 170,250 +2.42(+10.74%)
Aug 21, 2020 21.86 23.27 21.60 22.53 146,196 +0.94(+4.35%)
Aug 20, 2020 21.00 21.60 21.00 21.59 222,217 +0.75(+3.60%)
Aug 19, 2020 21.07 21.28 20.20 20.84 180,891 -0.16(-0.76%)
Aug 18, 2020 21.09 21.15 20.05 21.00 261,502 +0.05(+0.24%)
Aug 17, 2020 21.90 21.99 20.50 20.95 215,950 -0.70(-3.23%)
Aug 14, 2020 20.86 22.22 20.65 21.65 368,660 +1.24(+6.08%)
Aug 13, 2020 22.50 22.50 18.60 20.41 699,852 +2.91(+16.63%)
Aug 12, 2020 17.10 17.74 16.55 17.50 195,009 +1.10(+6.71%)
Aug 11, 2020 16.45 16.50 15.75 16.40 185,472 +0.35(+2.18%)
Aug 10, 2020 16.00 16.05 15.50 16.05 163,405 +0.80(+5.25%)
Aug 07, 2020 15.31 16.06 15.00 15.25 128,029 +0.00(+0.00%)
Aug 06, 2020 15.13 15.30 15.00 15.25 102,198 +0.35(+2.35%)
Aug 05, 2020 15.20 15.25 14.76 14.90 78,051 -0.10(-0.67%)
Aug 04, 2020 15.50 15.50 14.32 15.00 207,551 +0.50(+3.45%)
Jul 31, 2020 14.50 14.50 14.50 0 +1.10(+8.21%)
Jul 30, 2020 13.55 13.55 13.05 13.40 177,963 +0.15(+1.13%)
Jul 29, 2020 13.04 13.50 13.04 13.25 83,760 +0.40(+3.11%)
Jul 28, 2020 13.35 13.35 12.60 12.85 94,535 -0.38(-2.87%)
Jul 27, 2020 13.52 13.80 13.23 13.23 55,841 -0.27(-2.00%)
Jul 24, 2020 13.25 13.62 13.03 13.50 52,469 +0.25(+1.89%)
Jul 23, 2020 13.88 13.88 13.05 13.25 48,852 -0.63(-4.54%)
Jul 22, 2020 13.93 13.98 13.15 13.88 100,095 +0.02(+0.14%)
Jul 21, 2020 14.60 14.60 13.75 13.86 211,333 -0.74(-5.07%)
Jul 20, 2020 15.50 15.50 13.41 14.60 1,125,776 -0.20(-1.35%)
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.