Hot Features
프리미엄
Dye and Durham Limited (DND)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -7.33240223464 | 14.32 | 15.02 | 13.2 | 130329 | 14.25282348 | CS |
| 4 | -2.64 | -16.5933375236 | 15.91 | 16.26 | 13.2 | 152922 | 14.89424061 | CS |
| 12 | -4.63 | -25.8659217877 | 17.9 | 22.59 | 13.2 | 149679 | 17.45689206 | CS |
| 26 | 0.4 | 3.108003108 | 12.87 | 22.59 | 12.76 | 141105 | 16.96748199 | CS |
| 52 | 1.11 | 9.12828947368 | 12.16 | 22.59 | 10.92 | 141468 | 15.40290784 | CS |
| 156 | -14.97 | -53.0099150142 | 28.24 | 31.29 | 7.46 | 229134 | 16.14814514 | CS |
| 260 | 1.78 | 15.4917319408 | 11.49 | 53.26 | 7.46 | 237358 | 24.18712219 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 13.27 | -0.48 | -3.49 | 13.75 | 14.31 | 13.2 | 402360 |
| 1739486400 | 13.75 | -0.74 | -5.11 | 14.65 | 14.82 | 13.59 | 254276 |
| 1739400000 | 14.49 | -0.07 | -0.48 | 14.49 | 14.51 | 14.34 | 77872 |
| 1739313600 | 14.56 | -0.19 | -1.29 | 14.72 | 14.72 | 14.41 | 117173 |
| 1739227200 | 14.75 | 0.25 | 1.72 | 14.41 | 15.02 | 14.31 | 93535 |
| 1738968000 | 14.5 | 0.18 | 1.26 | 14.32 | 14.54 | 14.32 | 108790 |
| 1738881600 | 14.32 | -0.16 | -1.10 | 14.5 | 14.74 | 14.21 | 125024 |
| 1738795200 | 14.48 | 0.17 | 1.19 | 14.39 | 14.65 | 14.34 | 170303 |
| 1738708800 | 14.31 | -0.42 | -2.85 | 14.73 | 14.85 | 14.03 | 202828 |
| 1738622400 | 14.73 | -0.13 | -0.87 | 14.31 | 14.87 | 14.07 | 78613 |
| 1738363200 | 14.86 | -0.32 | -2.11 | 15.28 | 15.32 | 14.69 | 240920 |
| 1738276800 | 15.18 | 0.31 | 2.08 | 14.89 | 15.25 | 14.79 | 99749 |
| 1738190400 | 14.87 | -0.16 | -1.06 | 15.16 | 15.16 | 14.85 | 62584 |
| 1738104000 | 15.03 | 0.34 | 2.31 | 14.74 | 15.25 | 14.59 | 112170 |
| 1738017600 | 14.69 | -0.46 | -3.04 | 14.95 | 15.18 | 14.62 | 227984 |
| 1737758400 | 15.15 | 0.04 | 0.26 | 15.2 | 15.5 | 15.05 | 213412 |
| 1737672000 | 15.11 | -0.41 | -2.64 | 15.34 | 15.42 | 14.98 | 216250 |
| 1737585600 | 15.52 | -0.27 | -1.71 | 15.8 | 15.8 | 15.41 | 79783 |
| 1737499200 | 15.79 | -0.28 | -1.74 | 16.19 | 16.19 | 15.36 | 110375 |
| 1737412800 | 16.07 | 0.24 | 1.52 | 15.89 | 16.11 | 15.6 | 72855 |
| 1737153600 | 15.83 | 0.08 | 0.51 | 15.91 | 16.26 | 15.71 | 393939 |
| 1737067200 | 15.75 | -0.73 | -4.43 | 16.399999 | 16.399999 | 14.96 | 762462 |
| 1736980800 | 16.48 | 0.2 | 1.23 | 16.579999 | 16.7 | 16.3 | 151264 |
| 1736894400 | 16.28 | -0.26 | -1.57 | 16.64 | 16.89 | 16.239999 | 105708 |
| 1736808000 | 16.54 | -0.44 | -2.59 | 16.76 | 16.96 | 16.05 | 178543 |
| 1736548800 | 16.98 | -0.29 | -1.68 | 17.1 | 17.26 | 16.89 | 118885 |
| 1736462400 | 17.27 | -0.03 | -0.17 | 17.3 | 17.32 | 17.12 | 16290 |
| 1736376000 | 17.3 | -0.01 | -0.06 | 17.34 | 17.48 | 17.05 | 45312 |
| 1736289600 | 17.31 | -0.63 | -3.51 | 17.97 | 17.97 | 17.01 | 103201 |
| 1736203200 | 17.94 | 0.22 | 1.24 | 17.87 | 18.18 | 17.77 | 88359 |
| 1735944000 | 17.72 | -0.14 | -0.78 | 17.46 | 17.95 | 17.46 | 52624 |
| 1735857600 | 17.86 | 0.28 | 1.59 | 17.51 | 17.94 | 17.45 | 68826 |
| 1735684800 | 17.58 | 0.75 | 4.46 | 16.54 | 17.62 | 16.54 | 86156 |
| 1735598400 | 16.83 | -0.49 | -2.83 | 17 | 17.25 | 16.71 | 106705 |
| 1735339200 | 17.32 | -0.19 | -1.09 | 17.3 | 17.6 | 17.21 | 54814 |
| 1735069200 | 17.51 | -0.25 | -1.41 | 17.78 | 17.94 | 17.51 | 35041 |
| 1734993600 | 17.76 | -0.41 | -2.26 | 18 | 18.18 | 17.6 | 64763 |
| 1734734400 | 18.17 | 0.02 | 0.11 | 18 | 18.28 | 17.71 | 157403 |
| 1734648000 | 18.15 | -1 | -5.22 | 19.15 | 19.15 | 17.88 | 264277 |
| 1734561600 | 19.15 | -0.76 | -3.82 | 19.98 | 20 | 18.87 | 207376 |
| 1734475200 | 19.91 | -1.52 | -7.09 | 21.61 | 21.61 | 19.86 | 205518 |
| 1734388800 | 21.43 | -0.56 | -2.55 | 21.77 | 21.87 | 21.11 | 79956 |
| 1734129600 | 21.99 | 2.25 | 11.40 | 19.72 | 22.59 | 19.36 | 622677 |
| 1734043200 | 19.74 | -0.12 | -0.60 | 19.75 | 19.95 | 19.33 | 80084 |
| 1733956800 | 19.86 | -0.29 | -1.44 | 20.28 | 20.28 | 19.75 | 100838 |
| 1733870400 | 20.15 | 0.14 | 0.70 | 19.93 | 20.37 | 19.86 | 68550 |
| 1733784000 | 20.01 | -0.33 | -1.62 | 20.34 | 20.77 | 19.6 | 126430 |
| 1733524800 | 20.34 | -0.16 | -0.78 | 20.5 | 20.55 | 19.72 | 137394 |
| 1733438400 | 20.5 | -0.16 | -0.77 | 20.5 | 20.65 | 20.07 | 77427 |
| 1733352000 | 20.66 | 0.05 | 0.24 | 20.75 | 20.76 | 20.36 | 48786 |
| 1733265600 | 20.61 | -0.06 | -0.29 | 20.63 | 20.85 | 20.46 | 57169 |
| 1733179200 | 20.67 | -0.18 | -0.86 | 20.85 | 20.85 | 20.15 | 55246 |
| 1732920000 | 20.85 | 0.38 | 1.86 | 20.15 | 20.87 | 20.15 | 131908 |
| 1732833600 | 20.47 | 0.77 | 3.91 | 20.01 | 20.54 | 19.89 | 108431 |
| 1732747200 | 19.7 | -0.9 | -4.37 | 19.88 | 20.6 | 19.7 | 104831 |
| 1732660800 | 20.6 | 2.1 | 11.35 | 18.49 | 21 | 18.34 | 670761 |
| 1732574400 | 18.5 | 0.14 | 0.76 | 18.42 | 18.66 | 18.33 | 80176 |
| 1732315200 | 18.36 | 0.44 | 2.46 | 17.9 | 18.41 | 17.89 | 49097 |
| 1732228800 | 17.92 | -0.5 | -2.71 | 18.43 | 18.43 | 17.82 | 104125 |
| 1732142400 | 18.42 | 0.43 | 2.39 | 18.26 | 18.75 | 18.25 | 203281 |
| 1732056000 | 17.99 | 2.09 | 13.14 | 16.61 | 18.1 | 16.61 | 242483 |
| 1731969600 | 15.9 | -0.56 | -3.40 | 16.45 | 16.45 | 15.78 | 204631 |
