Australia markets closed

Dye & Durham Limited (DND.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.22+0.57 (+4.89%)
At close: 04:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202411.6112.3411.6112.2212.2287,500
26 June 202411.5011.7011.5011.6511.6576,400
25 June 202411.5511.6711.4811.5811.5837,000
24 June 202411.7512.0511.5011.5711.5785,100
21 June 202411.2911.9810.9211.7811.78247,600
20 June 202411.3211.5811.2111.2411.2489,900
19 June 202411.5411.7111.2611.3111.3195,900
18 June 202411.8511.8811.4811.5711.57126,600
17 June 202412.2512.3811.8611.9611.96175,100
14 June 202412.2912.3612.1912.3212.3260,900
13 June 202412.7512.7512.2012.3212.32113,200
12 June 202413.1013.2612.5512.8312.83103,800
11 June 202412.9813.0912.8112.9612.9695,200
10 June 202412.9313.0712.8712.9912.9972,100
07 June 202412.6513.0512.6112.9012.90102,300
06 June 202413.0513.1712.6512.6512.6570,200
05 June 202412.4413.1312.3013.0713.0791,600
04 June 202412.0912.3412.0412.2612.2658,500
03 June 202412.3112.3111.9012.1112.11145,400
31 May 202412.0112.3011.9712.2812.28218,300
30 May 202412.4012.4112.0612.1012.10120,800
29 May 202412.7212.7612.3612.4412.4491,500
28 May 202412.3613.1412.3212.8812.88143,500
27 May 202412.5112.7412.3812.4012.4089,700
24 May 202412.6012.6212.3612.6012.60145,300
23 May 202413.3813.4012.5612.5712.57118,600
22 May 202414.0014.0013.1713.2913.29102,400
21 May 202413.6414.1113.4713.9013.90425,200
17 May 202414.0014.0613.5613.7913.79267,100
17 May 20240.019 Dividend
16 May 202413.7414.0413.7213.8913.87150,200
15 May 202414.0014.3113.3213.7713.75416,700
14 May 202414.0014.4514.0014.1514.13141,300
13 May 202414.0114.2013.9814.1014.0883,800
10 May 202414.1214.2413.9914.0514.03122,800
09 May 202414.3114.3114.0014.2314.2153,300
08 May 202414.1914.4913.6614.4914.47231,600
07 May 202414.9014.9014.1814.2314.21318,000
06 May 202414.5914.9014.4014.8414.8280,400
03 May 202414.8414.8414.5514.5514.5335,700
02 May 202414.7714.8514.4514.7514.7335,700
01 May 202414.5915.0214.5914.6914.67135,200
30 Apr 202414.7514.9114.4214.6814.6659,100
29 Apr 202414.5214.7114.3214.7014.68143,800
26 Apr 202414.6614.6814.4814.5214.5099,900
25 Apr 202415.1315.2414.5214.5514.53137,800
24 Apr 202415.2515.3514.9115.0415.0236,700
23 Apr 202415.2015.4315.1615.2515.23138,900
22 Apr 202415.5115.5414.9715.1515.1358,600
19 Apr 202415.3215.4315.1215.3115.2963,700
18 Apr 202415.2015.6114.8115.3215.3063,900
17 Apr 202415.6015.7915.1515.2215.2095,200
16 Apr 202414.9015.5214.7015.5115.4973,000
15 Apr 202415.5515.7314.9414.9614.94104,700
12 Apr 202415.7715.8015.3515.4915.4775,800
11 Apr 202415.9616.0115.7215.8815.8673,800
10 Apr 202416.0216.1015.7915.9215.9094,300
09 Apr 202416.5016.8616.1016.3116.2959,900
08 Apr 202417.0017.0716.4316.5216.50140,800
05 Apr 202415.5017.0415.4016.8816.86357,500
04 Apr 202415.9016.1315.4515.4715.4594,800
03 Apr 202415.5415.8315.3015.7315.7177,900
02 Apr 202416.2816.4115.4315.6015.58154,200
01 Apr 202415.8216.4715.6616.3816.36135,500
28 Mar 202415.8916.1815.7215.7215.70101,700
27 Mar 202415.6016.1715.6015.9715.95117,200
26 Mar 202415.3615.9015.3215.6115.59100,000
25 Mar 202415.5015.6915.2115.3315.3192,800
22 Mar 202415.6215.9215.3215.6315.61121,300
21 Mar 202415.2616.3415.2615.6215.60219,400
20 Mar 202415.1115.2514.8515.1515.13130,300
19 Mar 202415.4815.5814.9915.0415.02299,100
18 Mar 202415.3015.6115.3015.5015.48220,700
15 Mar 202414.3215.1914.0315.0715.051,493,500
14 Mar 202414.2914.2913.7314.2314.21176,400
13 Mar 202413.9414.1513.7414.1014.08179,600
12 Mar 202413.9414.0313.6613.9513.93167,400
11 Mar 202413.6814.4413.6813.8813.86261,700
08 Mar 202413.4513.7913.3013.7713.75195,600
07 Mar 202413.6713.7913.4113.5113.49172,900
06 Mar 202413.0913.8512.7713.8113.79281,400
05 Mar 202413.2213.2912.7712.8512.83327,100
04 Mar 202413.2713.4112.9813.2813.26123,600
01 Mar 202413.1813.4012.8313.1513.1398,700
29 Feb 202413.0913.1712.6013.1713.15276,500
28 Feb 202413.5613.5612.9813.0313.01121,500
27 Feb 202413.3513.7513.3513.6413.62150,100
26 Feb 202413.2913.5313.2913.4213.40107,800
23 Feb 202413.2513.4412.9113.3613.34163,300
22 Feb 202413.4013.5213.1813.3013.28155,200
21 Feb 202413.2213.3813.1413.2613.24129,300
20 Feb 202412.7913.4112.6013.4013.38202,600
20 Feb 20240.019 Dividend
16 Feb 202413.2313.2312.9113.1013.06131,400
15 Feb 202412.5313.3012.5313.2113.17315,800
14 Feb 202412.1612.7912.1612.5912.55184,800
13 Feb 202412.9812.9812.1312.2012.17900,600
12 Feb 202413.7614.0013.4213.5813.54149,800
09 Feb 202413.6414.8013.5613.9313.89510,200
08 Feb 202413.0113.6413.0113.5913.55325,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...