ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dye & Durham Ltd (TSX:DND)

7.510 -0.020 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 7.460 7.660 7.200 7.510 351,160 -0.02(-0.27%)
Sep 25, 2025 8.110 8.140 7.490 7.530 941,194 -0.60(-7.38%)
Sep 24, 2025 8.530 8.750 8.120 8.130 375,286 -0.42(-4.91%)
Sep 23, 2025 8.730 8.770 8.510 8.550 432,228 -0.18(-2.06%)
Sep 22, 2025 8.900 9.000 8.700 8.730 264,173 -0.17(-1.91%)
Sep 19, 2025 8.670 9.000 8.630 8.900 275,120 +0.26(+3.01%)
Sep 18, 2025 8.740 8.780 8.620 8.640 190,676 -0.07(-0.80%)
Sep 17, 2025 8.840 8.980 8.660 8.710 307,568 -0.10(-1.14%)
Sep 16, 2025 8.740 9.110 8.100 8.810 1,271,701 -1.53(-14.80%)
Sep 15, 2025 10.75 10.81 10.19 10.34 232,310 -0.46(-4.26%)
Sep 12, 2025 10.74 10.80 10.65 10.80 76,792 +0.17(+1.60%)
Sep 11, 2025 10.78 10.98 10.61 10.63 155,693 -0.18(-1.67%)
Sep 10, 2025 10.85 11.46 10.77 10.81 171,293 +0.01(+0.09%)
Sep 09, 2025 10.92 10.93 10.75 10.80 48,489 -0.30(-2.70%)
Sep 08, 2025 10.75 11.31 10.59 11.10 149,631 +0.37(+3.45%)
Sep 05, 2025 10.70 10.90 10.52 10.73 148,296 +0.15(+1.42%)
Sep 04, 2025 10.70 10.77 10.46 10.58 116,195 -0.03(-0.28%)
Sep 03, 2025 11.06 11.07 10.59 10.61 195,084 -0.45(-4.07%)
Sep 02, 2025 11.45 11.57 10.94 11.06 222,570 -0.63(-5.39%)
Aug 29, 2025 11.69 0 +1.26(+12.08%)
Aug 28, 2025 10.30 10.48 10.28 10.43 142,615 +0.02(+0.19%)
Aug 27, 2025 10.34 10.44 10.18 10.41 63,083 +0.13(+1.26%)
Aug 26, 2025 10.21 10.36 10.17 10.28 47,805 +0.08(+0.78%)
Aug 25, 2025 10.33 10.40 10.19 10.20 51,260 -0.22(-2.11%)
Aug 22, 2025 10.19 10.49 10.19 10.42 80,405 +0.26(+2.56%)
Aug 21, 2025 10.03 10.36 10.03 10.16 37,138 -0.02(-0.20%)
Aug 20, 2025 10.11 10.35 9.970 10.18 77,807 +0.07(+0.69%)
Aug 19, 2025 10.65 10.65 9.710 10.11 336,028 -0.46(-4.35%)
Aug 18, 2025 10.52 10.72 10.49 10.57 78,411 +0.00(+0.00%)
Aug 15, 2025 10.91 10.91 10.51 10.57 148,278 -0.39(-3.56%)
Aug 14, 2025 10.86 11.00 10.75 10.96 104,346 +0.09(+0.83%)
Aug 13, 2025 10.79 10.94 10.67 10.87 84,414 +0.02(+0.18%)
Aug 12, 2025 10.95 10.96 10.81 10.85 59,648 +0.04(+0.37%)
Aug 11, 2025 10.75 11.00 10.74 10.81 139,294 +0.21(+1.98%)
Aug 08, 2025 10.35 10.81 10.35 10.60 72,445 +0.07(+0.66%)
Aug 07, 2025 10.61 10.78 10.32 10.53 184,345 -0.10(-0.94%)
Aug 06, 2025 11.22 11.26 10.62 10.63 108,612 -0.41(-3.71%)
Aug 05, 2025 10.83 11.08 10.77 11.04 234,164 +0.23(+2.13%)
Aug 01, 2025 10.81 0 -0.38(-3.40%)
Jul 31, 2025 11.52 11.84 11.11 11.19 321,731 -0.39(-3.37%)
Jul 30, 2025 10.60 12.13 10.50 11.58 1,491,410 +2.49(+27.39%)
Jul 29, 2025 9.250 9.250 9.010 9.090 119,888 -0.06(-0.66%)
Jul 28, 2025 8.910 9.320 8.810 9.150 243,133 +0.34(+3.86%)
Jul 25, 2025 8.850 8.850 8.750 8.810 59,059 -0.03(-0.34%)
Jul 24, 2025 8.900 8.920 8.740 8.840 141,306 -0.12(-1.34%)
Jul 23, 2025 9.070 9.150 8.850 8.960 148,553 -0.12(-1.32%)
Jul 22, 2025 9.210 9.290 9.060 9.080 109,519 -0.12(-1.30%)
Jul 21, 2025 9.500 9.500 9.180 9.200 168,833 -0.24(-2.54%)
Jul 18, 2025 9.410 9.480 9.320 9.440 52,682 +0.08(+0.85%)
Jul 17, 2025 9.260 9.450 9.260 9.360 86,887 +0.10(+1.08%)
Jul 16, 2025 9.700 9.710 9.260 9.260 271,916 -0.41(-4.24%)
Jul 15, 2025 9.580 9.830 9.580 9.670 151,098 +0.05(+0.52%)
Jul 14, 2025 9.670 9.710 9.400 9.620 150,651 -0.06(-0.62%)
Jul 11, 2025 10.10 10.10 9.670 9.680 301,764 -0.48(-4.72%)
Jul 10, 2025 10.08 10.18 9.960 10.16 142,074 +0.08(+0.79%)
Jul 09, 2025 10.26 10.41 10.05 10.08 94,195 -0.15(-1.47%)
Jul 08, 2025 11.03 11.03 10.23 10.23 195,496 -0.74(-6.75%)
Jul 07, 2025 10.15 11.43 10.15 10.97 788,116 +1.03(+10.36%)
Jul 04, 2025 10.02 9.940 9.900 9.940 35,693 -0.02(-0.20%)
Jul 03, 2025 9.950 10.21 9.850 9.960 85,954 +0.06(+0.61%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.