Skip to main content

Dye & Durham Ltd (TSX: DND )

14.20 -0.93 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 17.91 0 -0.13(-0.72%)
Aug 31, 2023 18.07 18.46 17.96 18.04 71,071 -0.11(-0.61%)
Aug 30, 2023 18.01 18.63 17.98 18.15 45,962 +0.05(+0.28%)
Aug 29, 2023 17.50 18.60 17.50 18.10 68,514 +0.45(+2.55%)
Aug 28, 2023 17.50 17.78 17.42 17.65 32,041 +0.12(+0.68%)
Aug 25, 2023 17.14 17.83 17.14 17.53 55,255 +0.38(+2.22%)
Aug 24, 2023 18.24 18.24 17.02 17.15 57,761 -0.89(-4.93%)
Aug 23, 2023 17.45 18.14 17.42 18.04 75,922 +0.55(+3.14%)
Aug 22, 2023 17.75 17.78 16.90 17.49 101,523 -0.22(-1.24%)
Aug 21, 2023 18.46 18.46 17.55 17.71 68,022 -0.73(-3.96%)
Aug 18, 2023 18.05 18.64 17.92 18.44 73,851 +0.14(+0.77%)
Aug 17, 2023 18.79 18.81 17.85 18.30 124,662 -0.53(-2.81%)
Aug 16, 2023 19.46 19.50 18.81 18.83 69,263 -0.70(-3.58%)
Aug 15, 2023 19.54 19.88 19.50 19.53 34,525 -0.14(-0.71%)
Aug 14, 2023 19.40 19.91 19.40 19.67 45,495 +0.12(+0.61%)
Aug 11, 2023 19.21 19.67 19.19 19.55 28,124 +0.19(+0.98%)
Aug 10, 2023 19.99 20.08 19.35 19.36 59,372 -0.42(-2.12%)
Aug 09, 2023 19.14 20.09 19.14 19.78 108,175 +0.51(+2.65%)
Aug 08, 2023 18.97 19.40 18.88 19.27 89,043 +0.33(+1.74%)
Aug 04, 2023 18.94 0 +0.21(+1.12%)
Aug 03, 2023 18.00 18.83 18.00 18.73 74,156 +0.51(+2.80%)
Aug 02, 2023 19.25 19.25 17.90 18.22 116,013 -1.24(-6.37%)
Aug 01, 2023 19.65 19.74 19.32 19.46 31,857 -0.33(-1.67%)
Jul 31, 2023 19.28 19.90 19.28 19.79 66,274 +0.51(+2.65%)
Jul 28, 2023 19.20 19.31 18.98 19.28 40,069 +0.14(+0.73%)
Jul 27, 2023 18.80 19.61 18.80 19.14 89,273 +0.53(+2.85%)
Jul 26, 2023 18.88 18.95 18.51 18.61 56,649 -0.25(-1.33%)
Jul 25, 2023 18.77 19.08 18.68 18.86 149,433 +0.07(+0.37%)
Jul 24, 2023 19.20 19.20 18.61 18.79 101,371 -0.36(-1.88%)
Jul 21, 2023 19.35 19.55 18.86 19.15 81,346 -0.21(-1.08%)
Jul 20, 2023 20.15 20.15 19.36 19.36 72,399 -0.79(-3.92%)
Jul 19, 2023 20.65 20.92 19.77 20.15 83,824 -0.50(-2.42%)
Jul 18, 2023 19.84 20.87 19.84 20.65 95,017 +0.47(+2.33%)
Jul 17, 2023 20.78 20.85 20.00 20.18 66,033 -0.61(-2.93%)
Jul 14, 2023 21.02 21.15 20.65 20.79 85,556 -0.29(-1.38%)
Jul 13, 2023 20.80 21.21 20.74 21.08 120,954 +0.32(+1.54%)
Jul 12, 2023 20.43 20.78 20.25 20.76 108,891 +0.35(+1.71%)
Jul 11, 2023 19.50 20.45 19.18 20.41 190,398 +1.23(+6.41%)
Jul 10, 2023 17.91 19.30 17.57 19.18 238,319 +1.23(+6.85%)
Jul 07, 2023 17.98 18.75 17.94 17.95 157,540 -0.01(-0.06%)
Jul 06, 2023 17.77 18.14 17.63 17.96 186,319 +0.11(+0.62%)
Jul 05, 2023 17.93 18.00 17.72 17.85 66,176 -0.13(-0.72%)
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.