Dye and Durham Limited (DND)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -2.85499624343 | 13.31 | 13.36 | 12.65 | 69075 | 13.2021619 | CS |
| 4 | 0.52 | 4.19016921837 | 12.41 | 13.57 | 12.07 | 112186 | 13.05795611 | CS |
| 12 | -1.19 | -8.42776203966 | 14.12 | 14.45 | 10.92 | 121052 | 12.90402194 | CS |
| 26 | -0.27 | -2.04545454545 | 13.2 | 17.07 | 10.92 | 156550 | 13.77472439 | CS |
| 52 | -6.32 | -32.8311688312 | 19.25 | 20.54 | 7.46 | 228154 | 12.40536249 | CS |
| 156 | -34.42 | -72.6927138332 | 47.35 | 50.49 | 7.46 | 253591 | 20.78867971 | CS |
| 260 | 1.44 | 12.5326370757 | 11.49 | 53.26 | 7.46 | 250329 | 24.71999237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722548400 | 13.16 | -0.08 | -0.60 | 13.24 | 13.24 | 12.95 | 74966 |
| 1722462000 | 13.24 | 0.19 | 1.46 | 13.08 | 13.32 | 13.05 | 64244 |
| 1722375600 | 13.05 | -0.22 | -1.66 | 13.34 | 13.34 | 13.01 | 75450 |
| 1722289200 | 13.27 | -0.03 | -0.23 | 13.3 | 13.34 | 13.15 | 19285 |
| 1722030000 | 13.3 | 0.12 | 0.91 | 13.31 | 13.36 | 13.06 | 111431 |
| 1721943600 | 13.18 | 0.23 | 1.78 | 12.89 | 13.46 | 12.89 | 70405 |
| 1721857200 | 12.95 | -0.19 | -1.45 | 13.02 | 13.15 | 12.94 | 196726 |
| 1721770800 | 13.14 | 0.07 | 0.54 | 13.04 | 13.25 | 13.04 | 63782 |
| 1721684400 | 13.07 | 0.04 | 0.31 | 13.2 | 13.34 | 13.02 | 54853 |
| 1721425200 | 13.03 | 0 | 0.00 | 13.03 | 13.03 | 13.03 | 0 |
| 1721338800 | 13.03 | -0.34 | -2.54 | 13.35 | 13.35 | 12.75 | 150059 |
| 1721252400 | 13.37 | -0.01 | -0.07 | 13.23 | 13.43 | 13.05 | 88435 |
| 1721166000 | 13.38 | 0.28 | 2.14 | 13.01 | 13.57 | 13.01 | 105739 |
| 1721079600 | 13.1 | 0 | 0.00 | 13.02 | 13.17 | 13.01 | 33312 |
| 1720820400 | 13.1 | 0 | 0.00 | 13 | 13.29 | 12.98 | 74810 |
| 1720734000 | 13.1 | 0.3 | 2.34 | 12.94 | 13.4 | 12.8 | 737792 |
| 1720647600 | 12.8 | 0.32 | 2.56 | 12.37 | 12.8 | 12.37 | 44136 |
| 1720561200 | 12.48 | -0.06 | -0.48 | 12.5 | 12.59 | 12.32 | 55673 |
| 1720474800 | 12.54 | 0.41 | 3.38 | 12.27 | 12.65 | 12.07 | 97625 |
| 1720215600 | 12.13 | -0.4 | -3.19 | 12.41 | 12.44 | 12.11 | 54338 |
| 1720129200 | 12.53 | -0.12 | -0.95 | 12.55 | 12.7 | 12.52 | 43519 |
| 1720042800 | 12.65 | 0 | 0.00 | 12.62 | 12.93 | 12.5 | 42834 |
| 1719956400 | 12.65 | 0.33 | 2.68 | 12.3 | 12.75 | 12.3 | 64255 |
| 1719610800 | 12.32 | 0.1 | 0.82 | 12.17 | 12.32 | 12.16 | 54971 |
| 1719524400 | 12.22 | 0.57 | 4.89 | 11.61 | 12.34 | 11.61 | 87505 |
| 1719438000 | 11.65 | 0.07 | 0.60 | 11.5 | 11.7 | 11.5 | 76433 |
| 1719351600 | 11.58 | 0.01 | 0.09 | 11.55 | 11.67 | 11.48 | 36955 |
| 1719265200 | 11.57 | -0.21 | -1.78 | 11.75 | 11.88 | 11.5 | 85149 |
| 1719006000 | 11.78 | 0.54 | 4.80 | 11.29 | 11.98 | 10.92 | 247614 |
| 1718919600 | 11.24 | -0.07 | -0.62 | 11.32 | 11.58 | 11.21 | 89855 |
| 1718833200 | 11.31 | -0.26 | -2.25 | 11.54 | 11.71 | 11.26 | 95930 |
| 1718746800 | 11.57 | -0.39 | -3.26 | 11.85 | 11.88 | 11.48 | 126575 |
| 1718660400 | 11.96 | -0.36 | -2.92 | 12.25 | 12.38 | 11.87 | 175146 |
| 1718401200 | 12.32 | 0 | 0.00 | 12.29 | 12.36 | 12.19 | 60925 |
| 1718314800 | 12.32 | -0.51 | -3.98 | 12.75 | 12.75 | 12.2 | 113183 |
| 1718228400 | 12.83 | -0.13 | -1.00 | 13.1 | 13.26 | 12.55 | 103829 |
| 1718142000 | 12.96 | -0.03 | -0.23 | 12.98 | 13.09 | 12.81 | 95183 |
| 1718055600 | 12.99 | 0.09 | 0.70 | 12.93 | 13.07 | 12.87 | 72125 |
| 1717796400 | 12.9 | 0.25 | 1.98 | 12.65 | 13.05 | 12.61 | 102274 |
| 1717710000 | 12.65 | -0.42 | -3.21 | 13.05 | 13.17 | 12.65 | 70211 |
| 1717623600 | 13.07 | 0.81 | 6.61 | 12.44 | 13.13 | 12.3 | 91634 |
| 1717537200 | 12.26 | 0.15 | 1.24 | 12.09 | 12.34 | 12.04 | 58528 |
| 1717450800 | 12.11 | -0.17 | -1.38 | 12.31 | 12.31 | 11.9 | 145357 |
| 1717191600 | 12.28 | 0.18 | 1.49 | 12.01 | 12.3 | 11.97 | 218323 |
| 1717105200 | 12.1 | -0.34 | -2.73 | 12.4 | 12.41 | 12.06 | 120827 |
| 1717018800 | 12.44 | -0.44 | -3.42 | 12.72 | 12.76 | 12.36 | 91489 |
| 1716932400 | 12.88 | 0.48 | 3.87 | 12.36 | 13.14 | 12.32 | 143526 |
| 1716846000 | 12.4 | -0.2 | -1.59 | 12.51 | 12.74 | 12.38 | 89737 |
| 1716586800 | 12.6 | 0.03 | 0.24 | 12.6 | 12.62 | 12.36 | 145279 |
| 1716500400 | 12.57 | -0.72 | -5.42 | 13.38 | 13.4 | 12.56 | 118574 |
| 1716414000 | 13.29 | -0.61 | -4.39 | 14 | 14 | 13.17 | 102438 |
| 1716327600 | 13.9 | 0.11 | 0.80 | 13.64 | 14.11 | 13.48 | 425244 |
| 1715982000 | 13.79 | -0.1 | -0.72 | 14 | 14.06 | 13.57 | 267089 |
| 1715895600 | 13.89 | 0.12 | 0.87 | 13.74 | 14.04 | 13.72 | 150243 |
| 1715809200 | 13.77 | -0.38 | -2.69 | 14 | 14.31 | 13.32 | 416677 |
| 1715722800 | 14.15 | 0.05 | 0.35 | 14 | 14.45 | 14 | 141283 |
| 1715636400 | 14.1 | 0.05 | 0.36 | 14.01 | 14.18 | 13.98 | 83826 |
| 1715377200 | 14.05 | -0.18 | -1.26 | 14.12 | 14.24 | 13.99 | 122766 |
| 1715290800 | 14.23 | -0.26 | -1.79 | 14.31 | 14.31 | 14 | 53346 |
| 1715204400 | 14.49 | 0.26 | 1.83 | 14.19 | 14.49 | 13.66 | 231587 |
| 1715118000 | 14.23 | -0.61 | -4.11 | 14.9 | 14.9 | 14.18 | 317966 |
| 1715031600 | 14.84 | 0.29 | 1.99 | 14.59 | 14.9 | 14.4 | 80375 |
| 1714772400 | 14.55 | -0.2 | -1.36 | 14.84 | 14.84 | 14.55 | 35713 |
| 1714686000 | 14.75 | 0.06 | 0.41 | 14.77 | 14.85 | 14.45 | 35694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
