Skip to main content
Dye & Durham Limited (TSX: DND)
Canada flag Canada · Delayed Price · Currency is CAD
18.17
+0.02 (0.11%)
Dec 20, 2024, 4:00 PM EST

Dye & Durham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.0018.2817.7018.1718.170.11%157,403
Dec 19, 202419.1519.1517.8818.1518.15-5.22%264,300
Dec 18, 202419.9820.0018.8719.1519.15-3.82%207,400
Dec 17, 202421.6121.6119.8619.9119.91-7.09%205,518
Dec 16, 202421.7721.9321.1021.4321.43-2.55%80,000
Dec 13, 202419.7222.5919.3621.9921.9911.40%622,700
Dec 12, 202419.7519.9519.3319.7419.74-0.60%80,100
Dec 11, 202420.2820.3319.7419.8619.86-1.44%100,838
Dec 10, 202419.9320.3719.8620.1520.150.70%68,600
Dec 9, 202420.3420.8019.6020.0120.01-1.62%126,430
Dec 6, 202420.5020.5519.7220.3420.34-0.78%137,400
Dec 5, 202420.5020.6520.0720.5020.50-0.77%77,427
Dec 4, 202420.7520.7620.3620.6620.660.24%48,800
Dec 3, 202420.6320.8520.4620.6120.61-0.29%57,200
Dec 2, 202420.8520.8520.1520.6720.67-0.86%55,246
Nov 29, 202420.1520.8720.1520.8520.851.86%131,908
Nov 28, 202420.0120.5419.8920.4720.473.91%108,431
Nov 27, 202419.8820.6019.7019.7019.70-4.37%104,831
Nov 26, 202418.4921.0018.3420.6020.6011.35%670,800
Nov 25, 202418.4218.6718.3318.5018.500.76%80,200
Nov 22, 202417.9018.4117.8918.3618.362.46%49,100
Nov 21, 202418.4318.4317.8217.9217.92-2.71%104,125
Nov 20, 202418.2618.7518.2518.4218.422.39%203,300
Nov 19, 202416.6118.1116.6117.9917.9913.14%242,500
Nov 18, 202416.4516.4515.7815.9015.90-3.40%204,631
Nov 15, 202416.5916.8316.3016.4616.46-2.20%85,309
Nov 14, 202417.5017.5816.6516.8316.83-3.83%241,846
Nov 13, 202416.9517.5316.5917.5017.482.76%100,319
Nov 12, 202417.5917.9617.0317.0317.01-4.11%81,302
Nov 11, 202418.2018.9317.6517.7617.74-2.90%95,500
Nov 8, 202416.7518.6616.6918.2918.275.84%230,435
Nov 7, 202419.8719.9515.9917.2817.26-12.46%733,700
Nov 6, 202419.9619.9619.5219.7419.72-0.20%66,718
Nov 5, 202419.8020.0119.6519.7819.760.36%64,000
Nov 4, 202419.3919.8219.3919.7119.691.03%76,113
Nov 1, 202419.0619.6219.0619.5119.492.47%60,600
Oct 31, 202419.3119.3718.4419.0419.02-2.06%172,100
Oct 30, 202419.3319.8219.2719.4419.42-0.26%159,736
Oct 29, 202419.4319.6219.3819.4919.470.21%51,200
Oct 28, 202419.3319.6419.2919.4519.430.67%63,428
Oct 25, 202418.9219.3618.7919.3219.302.33%143,440
Oct 24, 202419.1919.4418.8618.8818.86-1.92%120,242
Oct 23, 202419.0019.4818.5119.2519.234.05%405,800
Oct 22, 202416.8918.7816.6018.5018.489.47%631,202
Oct 21, 202416.8217.0816.7016.9016.88-90,922
Oct 18, 202416.9317.0416.7916.9016.880.18%55,002
Oct 17, 202416.6617.2316.4516.8716.852.37%93,827
Oct 16, 202415.6616.5815.6616.4816.465.57%318,504
Oct 15, 202415.8415.8415.3515.6115.59-1.14%50,747
Oct 11, 202415.5015.8515.5015.7915.791.48%30,342
Oct 10, 202415.7515.7715.5015.5615.56-1.58%27,100
Oct 9, 202415.7016.0015.5215.8115.81-49,000
Oct 8, 202415.6016.1615.6015.8115.811.15%127,000
Oct 7, 202415.5615.6915.4515.6315.630.51%37,001
Oct 4, 202415.2115.6915.2115.5515.552.98%69,800
Oct 3, 202415.3515.5514.9015.1015.10-1.82%50,604
Oct 2, 202415.5115.6315.3115.3815.38-0.84%43,300
Oct 1, 202415.8715.8715.1415.5115.51-2.39%72,800
Sep 30, 202415.3116.0515.1315.8915.893.11%147,646
Sep 27, 202415.8015.8015.3015.4115.41-1.66%219,944
Sep 26, 202416.0016.0615.6615.6715.67-1.69%81,709
Sep 25, 202416.1416.1415.7315.9415.94-1.06%93,500
Sep 24, 202415.9916.1815.7016.1116.111.96%96,615
Sep 23, 202415.6916.2315.6515.8015.800.32%520,629
Sep 20, 202415.8115.9615.4115.7515.75-0.94%138,610
Sep 19, 202415.2516.0615.2115.9015.905.93%261,400
Sep 18, 202414.3015.1414.3015.0115.014.09%230,824
Sep 17, 202414.0014.5714.0014.4214.423.37%89,500
Sep 16, 202413.7013.9613.5613.9513.951.97%38,521
Sep 13, 202413.7713.8613.5713.6813.68-0.44%46,900
Sep 12, 202413.5913.8813.5613.7413.740.37%32,700
Sep 11, 202414.2914.2913.5613.6913.67-4.00%196,115
Sep 10, 202413.9614.4113.6914.2614.242.08%96,900
Sep 9, 202413.2513.9713.1813.9713.955.43%67,302
Sep 6, 202413.3313.6812.9313.2513.23-0.38%159,600
Sep 5, 202413.4014.2112.8813.3013.28-5.00%290,120
Sep 4, 202413.7014.3213.6914.0013.980.21%105,100
Sep 3, 202413.8014.1413.5813.9713.951.01%60,209
Aug 30, 202413.7413.8913.6213.8313.810.66%88,500
Aug 29, 202413.5014.0013.5013.7413.721.25%58,438
Aug 28, 202413.9913.9913.4013.5713.55-2.72%48,220
Aug 27, 202414.4014.4013.8913.9513.93-2.52%52,807
Aug 26, 202414.2214.5414.2214.3114.290.07%36,700
Aug 23, 202413.8614.4513.8614.3014.282.88%58,300
Aug 22, 202414.4014.4113.9013.9013.88-3.54%50,213
Aug 21, 202413.9014.4113.7914.4114.393.45%71,232
Aug 20, 202413.5214.1913.3613.9313.912.28%96,900
Aug 19, 202413.6013.6713.3513.6213.600.67%46,825
Aug 16, 202412.9113.5312.8513.5313.514.56%105,300
Aug 15, 202413.1013.1312.9312.9412.920.15%56,800
Aug 14, 202412.8713.0812.7612.9212.901.57%55,446
Aug 13, 202412.5313.2212.5312.7212.702.25%63,717
Aug 12, 202412.7712.9712.3512.4412.42-2.58%101,900
Aug 9, 202412.8612.9312.7512.7712.75-0.93%93,400
Aug 8, 202412.3212.9312.3212.8912.874.20%21,715
Aug 7, 202412.9412.9512.2912.3712.35-3.06%110,000
Aug 6, 202412.5612.9212.5612.7612.74-1.62%130,128
Aug 2, 202412.9913.0312.6512.9712.95-1.44%97,549
Aug 1, 202413.2413.2412.9513.1613.14-0.60%75,000
Jul 31, 202413.0813.3413.0513.2413.221.46%64,244