Skip to main content

Dye & Durham Ltd (TSX: DND )

12.42 -0.33 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 13.00 13.15 12.51 12.75 93,954 -0.13(-1.01%)
Mar 11, 2025 13.44 13.69 12.50 12.88 251,647 -0.64(-4.73%)
Mar 10, 2025 12.87 13.79 12.81 13.52 282,555 +0.36(+2.74%)
Mar 07, 2025 13.14 13.45 13.01 13.16 152,668 +0.03(+0.23%)
Mar 06, 2025 12.95 13.40 12.84 13.13 196,157 -0.03(-0.23%)
Mar 05, 2025 12.14 13.28 12.14 13.16 250,824 +0.87(+7.08%)
Mar 04, 2025 12.14 12.57 11.75 12.29 172,553 +0.19(+1.57%)
Mar 03, 2025 12.84 12.84 11.93 12.10 226,059 -0.43(-3.43%)
Feb 28, 2025 12.39 12.70 12.27 12.53 169,703 +0.02(+0.16%)
Feb 27, 2025 13.32 13.32 12.47 12.51 514,158 -0.51(-3.92%)
Feb 26, 2025 13.21 13.64 12.91 13.02 230,548 -0.11(-0.84%)
Feb 25, 2025 14.59 14.60 12.19 13.13 964,502 -1.55(-10.56%)
Feb 24, 2025 11.80 17.31 11.80 14.68 1,015,444 +2.93(+24.94%)
Feb 21, 2025 12.27 12.57 11.53 11.75 590,402 -0.60(-4.86%)
Feb 20, 2025 12.30 12.43 12.08 12.35 289,310 +0.03(+0.24%)
Feb 19, 2025 12.61 12.82 11.94 12.32 417,657 -0.30(-2.38%)
Feb 18, 2025 13.39 13.50 12.58 12.62 301,548 -0.65(-4.90%)
Feb 14, 2025 13.27 0 -0.48(-3.49%)
Feb 13, 2025 14.65 14.82 13.59 13.75 254,276 -0.74(-5.11%)
Feb 12, 2025 14.49 14.54 14.34 14.49 77,872 -0.07(-0.48%)
Feb 11, 2025 14.72 14.73 14.40 14.56 117,173 -0.19(-1.29%)
Feb 10, 2025 14.41 15.02 14.31 14.75 93,535 +0.25(+1.72%)
Feb 07, 2025 14.32 14.54 14.32 14.50 108,790 +0.18(+1.26%)
Feb 06, 2025 14.50 14.75 14.21 14.32 125,024 -0.16(-1.10%)
Feb 05, 2025 14.39 14.65 14.34 14.48 170,303 +0.17(+1.19%)
Feb 04, 2025 14.73 14.85 14.03 14.31 202,828 -0.42(-2.85%)
Feb 03, 2025 14.31 14.87 14.07 14.73 78,613 -0.13(-0.87%)
Jan 31, 2025 15.28 15.34 14.69 14.86 240,920 -0.32(-2.11%)
Jan 30, 2025 14.89 15.25 14.79 15.18 99,749 +0.31(+2.08%)
Jan 29, 2025 15.16 15.16 14.83 14.87 62,584 -0.16(-1.06%)
Jan 28, 2025 14.74 15.26 14.59 15.03 112,170 +0.34(+2.31%)
Jan 27, 2025 14.95 15.18 14.62 14.69 227,984 -0.46(-3.04%)
Jan 24, 2025 15.20 15.51 15.05 15.15 213,412 +0.04(+0.26%)
Jan 23, 2025 15.34 15.42 14.98 15.11 216,250 -0.41(-2.64%)
Jan 22, 2025 15.80 15.80 15.41 15.52 79,783 -0.27(-1.71%)
Jan 21, 2025 16.19 16.19 15.36 15.79 110,375 -0.28(-1.74%)
Jan 20, 2025 15.89 16.11 15.60 16.07 72,855 +0.24(+1.52%)
Jan 17, 2025 15.91 16.26 15.71 15.83 393,939 +0.08(+0.51%)
Jan 16, 2025 16.40 16.40 14.96 15.75 762,562 -0.73(-4.43%)
Jan 15, 2025 16.58 16.70 16.30 16.48 151,264 +0.20(+1.23%)
Jan 14, 2025 16.64 16.89 16.24 16.28 105,708 -0.26(-1.57%)
Jan 13, 2025 16.76 16.96 16.05 16.54 178,543 -0.44(-2.59%)
Jan 10, 2025 17.10 17.26 16.89 16.98 118,885 -0.29(-1.68%)
Jan 09, 2025 17.30 17.32 17.12 17.27 16,290 -0.03(-0.17%)
Jan 08, 2025 17.34 17.48 17.05 17.30 45,312 -0.01(-0.06%)
Jan 07, 2025 17.97 17.97 17.01 17.31 103,201 -0.63(-3.51%)
Jan 06, 2025 17.87 18.18 17.77 17.94 88,359 +0.22(+1.24%)
Jan 03, 2025 17.46 17.95 17.46 17.72 52,624 -0.14(-0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.