U.S. markets open in 5 hours 13 minutes
F S&P 500
5,201.25 -11.50 (-0.22%) F Dow Jones
39,131.00 -64.00 (-0.16%) F Nasdaq
18,127.75 -58.75 (-0.32%) E-mini Russell 2000 Index Futur
2,056.50 -8.30 (-0.40%) Petróleo
79.62 +0.63 (+0.80%) Oro
2,318.40 -3.90 (-0.17%)
Dye & Durham Limited (DND.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 14.19 | 14.49 | 13.66 | 14.49 | 14.49 | 231,600 |
| 07 may 2024 | 14.90 | 14.90 | 14.18 | 14.23 | 14.23 | 318,000 |
| 06 may 2024 | 14.59 | 14.90 | 14.40 | 14.84 | 14.84 | 80,400 |
| 03 may 2024 | 14.84 | 14.84 | 14.55 | 14.55 | 14.55 | 35,700 |
| 02 may 2024 | 14.77 | 14.85 | 14.45 | 14.75 | 14.75 | 35,700 |
| 01 may 2024 | 14.59 | 15.02 | 14.59 | 14.69 | 14.69 | 135,200 |
| 30 abr 2024 | 14.75 | 14.91 | 14.42 | 14.68 | 14.68 | 59,100 |
| 29 abr 2024 | 14.52 | 14.71 | 14.32 | 14.70 | 14.70 | 143,800 |
| 26 abr 2024 | 14.66 | 14.68 | 14.48 | 14.52 | 14.52 | 99,900 |
| 25 abr 2024 | 15.13 | 15.24 | 14.52 | 14.55 | 14.55 | 137,800 |
| 24 abr 2024 | 15.25 | 15.35 | 14.91 | 15.04 | 15.04 | 36,700 |
| 23 abr 2024 | 15.20 | 15.43 | 15.16 | 15.25 | 15.25 | 138,900 |
| 22 abr 2024 | 15.51 | 15.54 | 14.97 | 15.15 | 15.15 | 58,600 |
| 19 abr 2024 | 15.32 | 15.43 | 15.12 | 15.31 | 15.31 | 63,700 |
| 18 abr 2024 | 15.20 | 15.61 | 14.81 | 15.32 | 15.32 | 63,900 |
| 17 abr 2024 | 15.60 | 15.79 | 15.15 | 15.22 | 15.22 | 95,200 |
| 16 abr 2024 | 14.90 | 15.52 | 14.70 | 15.51 | 15.51 | 73,000 |
| 15 abr 2024 | 15.55 | 15.73 | 14.94 | 14.96 | 14.96 | 104,700 |
| 12 abr 2024 | 15.77 | 15.80 | 15.35 | 15.49 | 15.49 | 75,800 |
| 11 abr 2024 | 15.96 | 16.01 | 15.72 | 15.88 | 15.88 | 73,800 |
| 10 abr 2024 | 16.02 | 16.10 | 15.79 | 15.92 | 15.92 | 94,300 |
| 09 abr 2024 | 16.50 | 16.86 | 16.10 | 16.31 | 16.31 | 59,900 |
| 08 abr 2024 | 17.00 | 17.07 | 16.43 | 16.52 | 16.52 | 140,800 |
| 05 abr 2024 | 15.50 | 17.04 | 15.40 | 16.88 | 16.88 | 357,500 |
| 04 abr 2024 | 15.90 | 16.13 | 15.45 | 15.47 | 15.47 | 94,800 |
| 03 abr 2024 | 15.54 | 15.83 | 15.30 | 15.73 | 15.73 | 77,900 |
| 02 abr 2024 | 16.28 | 16.41 | 15.43 | 15.60 | 15.60 | 154,200 |
| 01 abr 2024 | 15.82 | 16.47 | 15.66 | 16.38 | 16.38 | 135,500 |
| 28 mar 2024 | 15.89 | 16.18 | 15.72 | 15.72 | 15.72 | 101,700 |
| 27 mar 2024 | 15.60 | 16.17 | 15.60 | 15.97 | 15.97 | 117,200 |
| 26 mar 2024 | 15.36 | 15.90 | 15.32 | 15.61 | 15.61 | 100,000 |
| 25 mar 2024 | 15.50 | 15.69 | 15.21 | 15.33 | 15.33 | 92,800 |
| 22 mar 2024 | 15.62 | 15.92 | 15.32 | 15.63 | 15.63 | 121,300 |
| 21 mar 2024 | 15.26 | 16.34 | 15.26 | 15.62 | 15.62 | 219,400 |
| 20 mar 2024 | 15.11 | 15.25 | 14.85 | 15.15 | 15.15 | 130,300 |
| 19 mar 2024 | 15.48 | 15.58 | 14.99 | 15.04 | 15.04 | 299,100 |
| 18 mar 2024 | 15.30 | 15.61 | 15.30 | 15.50 | 15.50 | 220,700 |
| 15 mar 2024 | 14.32 | 15.19 | 14.03 | 15.07 | 15.07 | 1,493,500 |
| 14 mar 2024 | 14.29 | 14.29 | 13.73 | 14.23 | 14.23 | 176,400 |
| 13 mar 2024 | 13.94 | 14.15 | 13.74 | 14.10 | 14.10 | 179,600 |
| 12 mar 2024 | 13.94 | 14.03 | 13.66 | 13.95 | 13.95 | 167,400 |
| 11 mar 2024 | 13.68 | 14.44 | 13.68 | 13.88 | 13.88 | 261,700 |
| 08 mar 2024 | 13.45 | 13.79 | 13.30 | 13.77 | 13.77 | 195,600 |
| 07 mar 2024 | 13.67 | 13.79 | 13.41 | 13.51 | 13.51 | 172,900 |
| 06 mar 2024 | 13.09 | 13.85 | 12.77 | 13.81 | 13.81 | 281,400 |
| 05 mar 2024 | 13.22 | 13.29 | 12.77 | 12.85 | 12.85 | 327,100 |
| 04 mar 2024 | 13.27 | 13.41 | 12.98 | 13.28 | 13.28 | 123,600 |
| 01 mar 2024 | 13.18 | 13.40 | 12.83 | 13.15 | 13.15 | 98,700 |
| 29 feb 2024 | 13.09 | 13.17 | 12.60 | 13.17 | 13.17 | 276,500 |
| 28 feb 2024 | 13.56 | 13.56 | 12.98 | 13.03 | 13.03 | 121,500 |
| 27 feb 2024 | 13.35 | 13.75 | 13.35 | 13.64 | 13.64 | 150,100 |
| 26 feb 2024 | 13.29 | 13.53 | 13.29 | 13.42 | 13.42 | 107,800 |
| 23 feb 2024 | 13.25 | 13.44 | 12.91 | 13.36 | 13.36 | 163,300 |
| 22 feb 2024 | 13.40 | 13.52 | 13.18 | 13.30 | 13.30 | 155,200 |
| 21 feb 2024 | 13.22 | 13.38 | 13.14 | 13.26 | 13.26 | 129,300 |
| 20 feb 2024 | 12.79 | 13.41 | 12.60 | 13.40 | 13.40 | 202,600 |
| 20 feb 2024 | 0.019 Dividendo | |||||
| 16 feb 2024 | 13.23 | 13.23 | 12.91 | 13.10 | 13.08 | 131,400 |
| 15 feb 2024 | 12.53 | 13.30 | 12.53 | 13.21 | 13.19 | 315,800 |
| 14 feb 2024 | 12.16 | 12.79 | 12.16 | 12.59 | 12.57 | 184,800 |
| 13 feb 2024 | 12.98 | 12.98 | 12.13 | 12.20 | 12.18 | 900,600 |
| 12 feb 2024 | 13.76 | 14.00 | 13.42 | 13.58 | 13.56 | 149,800 |
| 09 feb 2024 | 13.64 | 14.80 | 13.56 | 13.93 | 13.91 | 510,200 |
| 08 feb 2024 | 13.01 | 13.64 | 13.01 | 13.59 | 13.57 | 325,200 |
| 07 feb 2024 | 13.50 | 13.50 | 12.95 | 13.08 | 13.06 | 181,700 |
| 06 feb 2024 | 13.24 | 13.52 | 12.91 | 13.48 | 13.46 | 207,000 |
| 05 feb 2024 | 13.62 | 13.67 | 13.06 | 13.25 | 13.23 | 137,600 |
| 02 feb 2024 | 13.20 | 13.63 | 13.20 | 13.60 | 13.58 | 187,600 |
| 01 feb 2024 | 13.23 | 13.46 | 13.11 | 13.24 | 13.22 | 123,200 |
| 31 ene 2024 | 12.83 | 13.27 | 12.50 | 13.07 | 13.05 | 153,000 |
| 30 ene 2024 | 13.70 | 14.00 | 13.01 | 13.02 | 13.00 | 223,000 |
| 29 ene 2024 | 12.74 | 13.70 | 12.61 | 13.63 | 13.61 | 170,300 |
| 26 ene 2024 | 12.59 | 12.92 | 12.56 | 12.75 | 12.73 | 251,500 |
| 25 ene 2024 | 12.63 | 12.66 | 12.35 | 12.65 | 12.63 | 102,400 |
| 24 ene 2024 | 12.75 | 12.98 | 12.43 | 12.45 | 12.43 | 238,800 |
| 23 ene 2024 | 12.20 | 12.84 | 12.20 | 12.67 | 12.65 | 245,200 |
| 22 ene 2024 | 12.36 | 12.52 | 12.20 | 12.22 | 12.20 | 293,700 |
| 19 ene 2024 | 12.37 | 12.57 | 12.25 | 12.45 | 12.43 | 574,400 |
| 18 ene 2024 | 12.19 | 12.86 | 12.15 | 12.55 | 12.53 | 1,524,800 |
| 17 ene 2024 | 12.85 | 13.12 | 12.67 | 13.12 | 13.10 | 92,700 |
| 16 ene 2024 | 13.13 | 13.17 | 12.96 | 13.11 | 13.09 | 126,300 |
| 15 ene 2024 | 13.50 | 13.50 | 13.10 | 13.13 | 13.11 | 91,200 |
| 12 ene 2024 | 13.54 | 13.84 | 13.35 | 13.67 | 13.65 | 72,000 |
| 11 ene 2024 | 13.52 | 13.64 | 13.27 | 13.59 | 13.57 | 103,800 |
| 10 ene 2024 | 13.40 | 14.00 | 13.34 | 13.64 | 13.62 | 86,800 |
| 09 ene 2024 | 13.25 | 13.59 | 13.16 | 13.39 | 13.37 | 54,800 |
| 08 ene 2024 | 13.12 | 13.44 | 13.12 | 13.40 | 13.38 | 65,800 |
| 05 ene 2024 | 13.39 | 13.55 | 13.14 | 13.24 | 13.22 | 193,500 |
| 04 ene 2024 | 13.78 | 13.85 | 13.58 | 13.59 | 13.57 | 98,700 |
| 03 ene 2024 | 13.90 | 13.96 | 13.67 | 13.80 | 13.78 | 72,300 |
| 02 ene 2024 | 14.15 | 14.23 | 13.90 | 13.98 | 13.96 | 85,800 |
| 29 dic 2023 | 14.40 | 14.53 | 14.15 | 14.36 | 14.34 | 158,000 |
| 28 dic 2023 | 14.76 | 14.94 | 14.41 | 14.43 | 14.41 | 122,800 |
| 27 dic 2023 | 14.28 | 14.93 | 14.28 | 14.67 | 14.65 | 139,100 |
| 22 dic 2023 | 14.59 | 14.73 | 14.20 | 14.41 | 14.39 | 117,800 |
| 21 dic 2023 | 14.62 | 14.92 | 14.36 | 14.59 | 14.57 | 78,000 |
| 20 dic 2023 | 14.72 | 14.89 | 14.41 | 14.59 | 14.57 | 169,800 |
| 19 dic 2023 | 14.80 | 15.40 | 14.77 | 14.84 | 14.82 | 310,200 |
| 18 dic 2023 | 14.66 | 15.00 | 14.43 | 14.85 | 14.83 | 208,000 |
| 15 dic 2023 | 13.88 | 14.60 | 13.79 | 14.58 | 14.56 | 1,550,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.