Toronto - Free Realtime Quote CAD

Dye & Durham Limited (DND.TO)

9.70
-0.20
(-2.02%)
As of 9:30:02 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20259.709.709.709.709.701,000
Jun 12, 20259.799.989.659.909.90120,800
Jun 11, 202510.2110.409.509.719.71453,100
Jun 10, 202510.4810.4810.0510.2810.28167,700
Jun 9, 202510.2010.3210.0210.1810.1872,900
Jun 6, 202510.1810.3710.0010.1010.10213,500
Jun 5, 202510.4210.5510.1210.2310.23277,700
Jun 4, 202510.6510.6810.3110.5010.50160,300
Jun 3, 202510.5511.0410.4010.5510.55264,200
Jun 2, 202510.4310.649.5910.6010.60528,700
May 30, 202510.0610.239.6910.1210.121,721,200
May 29, 202510.2010.349.8410.0010.00257,400
May 28, 202510.2810.399.9810.0510.05352,200
May 27, 202510.3810.5810.2810.3310.33251,500
May 26, 202510.0210.409.8510.3310.33169,800
May 23, 20259.4310.309.3010.1810.18445,700
May 22, 20259.189.669.179.499.49247,200
May 21, 2025 0.019 Dividend
May 21, 20259.339.579.199.219.21181,600
May 20, 20259.209.548.719.459.43295,700
May 16, 20258.649.478.529.199.17433,700
May 15, 20258.898.958.478.588.56355,700
May 14, 20259.159.198.388.958.93696,100
May 13, 20259.739.979.409.889.86458,300
May 12, 20259.459.809.369.479.45332,500
May 9, 20259.529.619.119.359.33250,800
May 8, 20259.329.649.099.519.49257,200
May 7, 20258.929.158.869.109.08152,600
May 6, 20258.888.938.538.828.80146,800
May 5, 20258.759.008.668.928.90143,800
May 2, 20258.878.958.758.818.79143,400
May 1, 20258.909.008.798.818.79131,300
Apr 30, 20259.009.048.708.948.92156,400
Apr 29, 20259.049.158.879.049.02234,500
Apr 28, 20259.599.598.869.169.14160,400
Apr 25, 20259.059.808.909.539.51313,300
Apr 24, 20258.5410.008.408.998.97478,900
Apr 23, 20258.478.678.208.468.44182,800
Apr 22, 20258.378.388.048.208.18178,800
Apr 21, 20258.258.458.068.138.1192,500
Apr 17, 20258.188.377.968.338.31254,400
Apr 16, 20258.398.468.038.188.16186,400
Apr 15, 20258.248.508.228.448.42137,000
Apr 14, 20258.448.648.118.428.40159,900
Apr 11, 20258.268.488.018.228.20356,800
Apr 10, 20259.029.028.068.278.25292,100
Apr 9, 20258.009.427.859.079.05437,500
Apr 8, 20258.898.968.188.278.25352,000
Apr 7, 20258.418.757.928.378.35402,200
Apr 4, 20259.859.858.878.948.92379,500
Apr 3, 202510.3810.459.6010.0310.01550,500
Apr 2, 202510.5410.7310.2510.6710.65151,500
Apr 1, 202510.8311.0210.6210.7110.69116,400
Mar 31, 202511.0411.1610.6510.8310.81254,800
Mar 28, 202511.2011.3710.8811.3311.31156,000
Mar 27, 202511.3811.3811.2111.2811.26111,500
Mar 26, 202511.7511.8211.2511.3411.32189,600
Mar 25, 202511.8812.0411.7511.7811.76165,800
Mar 24, 202512.4212.4211.9011.9111.89252,600
Mar 21, 202512.5212.6112.2412.2612.24331,800
Mar 20, 202512.7912.8012.5312.5712.5428,300
Mar 19, 202512.4812.8812.1612.7612.7394,600
Mar 18, 202512.6712.6712.2512.4512.4257,300
Mar 17, 202512.4312.7012.3912.4512.4265,700
Mar 14, 202512.4712.6412.2712.4312.41124,500
Mar 13, 202512.6212.8112.2512.4212.40196,400
Mar 12, 202513.0013.1512.5112.7512.7294,000
Mar 11, 202513.4413.6912.5012.8812.85251,600
Mar 10, 202512.8713.7912.8113.5213.49282,600
Mar 7, 202513.1413.4513.0113.1613.13152,700
Mar 6, 202512.9513.4012.8413.1313.10196,200
Mar 5, 202512.1413.2812.1413.1613.13250,800
Mar 4, 202512.1412.5611.7512.2912.27172,600
Mar 3, 202512.8412.8411.9312.1012.08226,100
Feb 28, 202512.3912.7012.2712.5312.50169,700
Feb 27, 202513.3213.3212.4712.5112.48514,200
Feb 26, 202513.2113.6412.9113.0212.99230,500
Feb 25, 202514.5914.6012.1913.1313.10964,500
Feb 24, 202511.8017.3111.8014.6814.651,015,400
Feb 21, 202512.2712.5711.5311.7511.73590,400
Feb 20, 2025 0.019 Dividend
Feb 20, 202512.3012.4312.0812.3512.33289,200
Feb 19, 202512.6112.8211.9412.3212.28417,700
Feb 18, 202513.3913.5012.5812.6212.58301,500
Feb 14, 202513.7514.3113.1913.2713.22402,400
Feb 13, 202514.6514.8213.5913.7513.70254,300
Feb 12, 202514.4914.5414.3414.4914.4477,900
Feb 11, 202514.7214.7314.4014.5614.51117,200
Feb 10, 202514.4115.0214.3114.7514.7093,500
Feb 7, 202514.3214.5414.3214.5014.45108,800
Feb 6, 202514.5014.7514.2114.3214.27125,000
Feb 5, 202514.3914.6514.3414.4814.43170,300
Feb 4, 202514.7314.8514.0314.3114.26202,800
Feb 3, 202514.3114.8714.0714.7314.6878,600
Jan 31, 202515.2815.3414.6914.8614.81240,900
Jan 30, 202514.8915.2514.7915.1815.1399,700
Jan 29, 202515.1615.1614.8314.8714.8262,600
Jan 28, 202514.7415.2614.5915.0314.98112,200
Jan 27, 202514.9515.1814.6214.6914.64228,000
Jan 24, 202515.2015.5115.0515.1515.10213,400
Jan 23, 202515.3415.4214.9815.1115.06216,300
Jan 22, 202515.8015.8015.4115.5215.4679,800
Jan 21, 202516.1916.1915.3615.7915.73110,400
Jan 20, 202515.8916.1115.6016.0716.0172,900
Jan 17, 202515.9116.2615.7115.8315.77393,900
Jan 16, 202516.4016.4014.9615.7515.69762,500
Jan 15, 202516.5816.7016.3016.4816.42151,300
Jan 14, 202516.6416.8916.2416.2816.22105,700
Jan 13, 202516.7616.9616.0516.5416.48178,500
Jan 10, 202517.1017.2616.8916.9816.92118,900
Jan 9, 202517.3017.3217.1217.2717.2116,300
Jan 8, 202517.3417.4817.0517.3017.2445,300
Jan 7, 202517.9717.9717.0117.3117.25103,200
Jan 6, 202517.8718.1817.7717.9417.8888,400
Jan 3, 202517.4617.9517.4617.7217.6652,600
Jan 2, 202517.5117.9417.4517.8617.8068,800
Dec 31, 202416.5417.6216.5417.5817.5286,200
Dec 30, 202417.0017.2516.7116.8316.77106,700
Dec 27, 202417.3017.6317.2117.3217.2654,800
Dec 24, 202417.5117.9417.5117.5117.4535,000
Dec 23, 202418.0018.1817.5717.7617.7064,800
Dec 20, 202418.0018.2817.7018.1718.11157,400
Dec 19, 202419.1519.1517.8818.1518.09264,300
Dec 18, 202419.9820.0018.8719.1519.08207,400
Dec 17, 202421.6121.6119.8619.9119.84205,500
Dec 16, 202421.7721.9321.1021.4321.3580,000
Dec 13, 202419.7222.5919.3621.9921.91622,700
Dec 12, 202419.7519.9519.3319.7419.6780,100
Dec 11, 202420.2820.3319.7419.8619.79100,800
Dec 10, 202419.9320.3719.8620.1520.0868,600
Dec 9, 202420.3420.8019.6020.0119.94126,400
Dec 6, 202420.5020.5519.7220.3420.27137,400
Dec 5, 202420.5020.6520.0720.5020.4377,400
Dec 4, 202420.7520.7620.3620.6620.5948,800
Dec 3, 202420.6320.8520.4620.6120.5457,200
Dec 2, 202420.8520.8520.1520.6720.6055,200
Nov 29, 202420.1520.8720.1520.8520.78131,900
Nov 28, 202420.0120.5419.8920.4720.40108,400
Nov 27, 202419.8820.6019.7019.7019.63104,800
Nov 26, 202418.4921.0018.3420.6020.53670,800
Nov 25, 202418.4218.6718.3318.5018.4380,200
Nov 22, 202417.9018.4117.8918.3618.2949,100
Nov 21, 202418.4318.4317.8217.9217.86104,100
Nov 20, 202418.2618.7518.2518.4218.35203,300
Nov 19, 202416.6118.1116.6117.9917.93242,500
Nov 18, 202416.4516.4515.7815.9015.84204,600
Nov 15, 202416.5916.8316.3016.4616.4085,300
Nov 14, 2024 0.019 Dividend
Nov 14, 202417.5017.5816.6516.8316.77241,800
Nov 13, 202416.9517.5316.5917.5017.42100,300
Nov 12, 202417.5917.9617.0317.0316.9581,300
Nov 11, 202418.2018.9317.6517.7617.6895,500
Nov 8, 202416.7518.6616.6918.2918.21230,400
Nov 7, 202419.8719.9515.9917.2817.20733,700
Nov 6, 202419.9619.9619.5219.7419.6566,700
Nov 5, 202419.8020.0119.6519.7819.6964,000
Nov 4, 202419.3919.8219.3919.7119.6276,100
Nov 1, 202419.0619.6219.0619.5119.4260,600
Oct 31, 202419.3119.3718.4419.0418.95172,100
Oct 30, 202419.3319.8219.2719.4419.35159,700
Oct 29, 202419.4319.6219.3819.4919.4051,200
Oct 28, 202419.3319.6419.2919.4519.3663,400
Oct 25, 202418.9219.3518.7919.3219.23143,400
Oct 24, 202419.1919.4418.8618.8818.79120,200
Oct 23, 202419.0019.4818.5119.2519.16405,800
Oct 22, 202416.8918.7816.6018.5018.41631,200
Oct 21, 202416.8217.0816.7016.9016.8290,900
Oct 18, 202416.9317.0416.7916.9016.8255,000
Oct 17, 202416.6617.2316.4516.8716.7993,800
Oct 16, 202415.6616.5815.6616.4816.40318,500
Oct 15, 202415.8415.8415.3515.6115.5450,700
Oct 11, 202415.5015.8515.5015.7915.7230,300
Oct 10, 202415.7515.7715.5015.5615.4927,100
Oct 9, 202415.7016.0015.5215.8115.7449,000
Oct 8, 202415.6016.1615.6015.8115.74127,000
Oct 7, 202415.5615.6915.4515.6315.5637,000
Oct 4, 202415.2115.6915.2115.5515.4869,800
Oct 3, 202415.3515.5514.9015.1015.0350,600
Oct 2, 202415.5115.6315.3115.3815.3143,300
Oct 1, 202415.8715.8715.1415.5115.4472,800
Sep 30, 202415.3116.0515.1315.8915.82147,600
Sep 27, 202415.8015.8015.3015.4115.34219,900
Sep 26, 202416.0016.0615.6615.6715.6081,700
Sep 25, 202416.1416.1415.7315.9415.8793,500
Sep 24, 202415.9916.1815.7016.1116.0496,600
Sep 23, 202415.6916.2315.6515.8015.73520,600
Sep 20, 202415.8115.9615.4115.7515.68138,600
Sep 19, 202415.2516.0615.2015.9015.83261,400
Sep 18, 202414.3015.1414.3015.0114.94230,800
Sep 17, 202414.0014.5714.0014.4214.3589,500
Sep 16, 202413.7013.9613.5613.9513.8938,500
Sep 13, 202413.7713.8613.5713.6813.6246,900
Sep 12, 2024 0.019 Dividend
Sep 12, 202413.5913.8813.5613.7413.6832,700
Sep 11, 202414.2914.2913.5613.6913.61196,100
Sep 10, 202413.9614.4113.6914.2614.1796,900
Sep 9, 202413.2513.9713.1813.9713.8967,300
Sep 6, 202413.3313.6812.9313.2513.17159,600
Sep 5, 202413.4014.2112.8813.3013.22290,100
Sep 4, 202413.7014.3213.6914.0013.92105,100
Sep 3, 202413.8014.1413.5813.9713.8960,200
Aug 30, 202413.7413.8913.6213.8313.7588,500
Aug 29, 202413.5014.0013.5013.7413.6658,400
Aug 28, 202413.9913.9913.4013.5713.4948,200
Aug 27, 202414.4014.4013.8913.9513.8752,800
Aug 26, 202414.2214.5414.2214.3114.2236,700
Aug 23, 202413.8614.4513.8614.3014.2158,300
Aug 22, 202414.4014.4013.9013.9013.8250,200
Aug 21, 202413.9014.4113.7914.4114.3271,200
Aug 20, 202413.5214.1913.3613.9313.8596,900
Aug 19, 202413.6013.6713.3513.6213.5446,800
Aug 16, 202412.9113.5312.8513.5313.45105,300
Aug 15, 202413.1013.1312.9312.9412.8656,800
Aug 14, 202412.8713.0812.7612.9212.8455,400
Aug 13, 202412.5313.2212.5312.7212.6463,700
Aug 12, 202412.7712.9712.3512.4412.37101,900
Aug 9, 202412.8612.9312.7512.7712.6993,400
Aug 8, 202412.3212.9312.3212.8912.8121,700
Aug 7, 202412.9412.9512.2912.3712.30110,000
Aug 6, 202412.5612.9212.5612.7612.68130,100
Aug 2, 202412.9913.0312.6512.9712.8997,500
Aug 1, 202413.2413.2412.9513.1613.0875,000
Jul 31, 202413.0813.3413.0513.2413.1664,200
Jul 30, 202413.3413.3413.0113.0512.9775,500
Jul 29, 202413.3013.3413.1513.2713.1919,300
Jul 26, 202413.3113.3613.0613.3013.22111,400
Jul 25, 202412.8913.4712.8913.1813.1070,400
Jul 24, 202413.0213.1612.9412.9512.87196,700
Jul 23, 202413.0413.2713.0413.1413.0663,800
Jul 22, 202413.2013.3413.0013.0712.9954,900
Jul 19, 202413.0913.5312.9913.1613.0888,800
Jul 18, 202413.3513.3512.7313.0312.95150,100
Jul 17, 202413.2313.4313.0513.3713.2988,400
Jul 16, 202413.0113.5713.0113.3813.30105,700
Jul 15, 202413.0213.2112.9813.1013.0233,300
Jul 12, 202413.0013.2912.9713.1013.0274,800
Jul 11, 202412.9413.4012.7713.1013.02737,800
Jul 10, 202412.3712.8012.3712.8012.7244,100
Jul 9, 202412.5012.5912.3212.4812.4055,700
Jul 8, 202412.2712.6512.0712.5412.4697,600
Jul 5, 202412.4112.4412.1112.1312.0654,300
Jul 4, 202412.5512.7012.5212.5312.4543,500
Jul 3, 202412.6212.9312.5012.6512.5742,800
Jul 2, 202412.3012.7512.3012.6512.5764,300
Jun 28, 202412.1712.3212.1612.3212.2555,000
Jun 27, 202411.6112.3411.6112.2212.1587,500
Jun 26, 202411.5011.7011.5011.6511.5876,400
Jun 25, 202411.5511.6711.4811.5811.5137,000
Jun 24, 202411.7512.0511.5011.5711.5085,100
Jun 21, 202411.2911.9810.9211.7811.71247,600
Jun 20, 202411.3211.5811.2111.2411.1789,900
Jun 19, 202411.5411.7111.2611.3111.2495,900
Jun 18, 202411.8511.8811.4811.5711.50126,600
Jun 17, 202412.2512.3811.8611.9611.89175,100
Jun 14, 202412.2912.3612.1912.3212.2560,900
Jun 13, 202412.7512.7512.2012.3212.25113,200

Related Tickers

DCBO.TO Docebo Inc.
36.44
-2.31%
 
ENGH.TO Enghouse Systems Limited
23.09
+0.22%
 
LSPD.TO Lightspeed Commerce Inc.
15.34
-2.11%
 
OTEX.TO Open Text Corporation
39.02
-1.21%
 
DSG.TO The Descartes Systems Group Inc.
135.37
-1.24%
 
KXS.TO Kinaxis Inc.
199.53
-0.68%
 
LSPD Lightspeed Commerce Inc.
11.28
-2.04%
 
LMN.V Lumine Group Inc.
45.53
-0.83%
 
CMG.TO Computer Modelling Group Ltd.
6.90
-0.29%
 
SYZ.TO Sylogist Ltd.
8.72
-3.75%