Dye & Durham Limited (TSX:DND)
Canada · Delayed Price · Currency is CAD 10.42
+0.26 (2.56%)
Aug 22, 2025, 4:00 PM EDT
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.19 | 10.49 | 10.19 | 10.42 | 10.42 | 2.56% | 30,117 |
| Aug 21, 2025 | 10.03 | 10.36 | 10.03 | 10.16 | 10.16 | -0.20% | 37,138 |
| Aug 20, 2025 | 10.11 | 10.35 | 9.97 | 10.18 | 10.18 | 0.69% | 77,807 |
| Aug 19, 2025 | 10.65 | 10.65 | 9.71 | 10.11 | 10.11 | -4.35% | 336,028 |
| Aug 18, 2025 | 10.52 | 10.72 | 10.49 | 10.57 | 10.57 | - | 78,411 |
| Aug 15, 2025 | 10.91 | 10.91 | 10.51 | 10.57 | 10.57 | -3.56% | 148,300 |
| Aug 14, 2025 | 10.86 | 11.00 | 10.75 | 10.96 | 10.96 | 0.83% | 104,346 |
| Aug 13, 2025 | 10.79 | 10.94 | 10.67 | 10.87 | 10.87 | 0.18% | 84,414 |
| Aug 12, 2025 | 10.95 | 10.96 | 10.81 | 10.85 | 10.85 | 0.37% | 59,648 |
| Aug 11, 2025 | 10.75 | 11.00 | 10.74 | 10.81 | 10.81 | 1.98% | 139,300 |
| Aug 8, 2025 | 10.35 | 10.81 | 10.35 | 10.60 | 10.60 | 0.66% | 72,445 |
| Aug 7, 2025 | 10.61 | 10.78 | 10.32 | 10.53 | 10.53 | -0.94% | 184,345 |
| Aug 6, 2025 | 11.22 | 11.26 | 10.62 | 10.63 | 10.63 | -3.71% | 108,612 |
| Aug 5, 2025 | 10.83 | 11.08 | 10.77 | 11.04 | 11.04 | 2.13% | 234,200 |
| Aug 1, 2025 | 10.90 | 11.19 | 10.69 | 10.81 | 10.81 | -3.40% | 139,300 |
| Jul 31, 2025 | 11.52 | 11.84 | 11.11 | 11.19 | 11.19 | -3.37% | 321,731 |
| Jul 30, 2025 | 10.60 | 12.13 | 10.50 | 11.58 | 11.58 | 27.39% | 1,491,410 |
| Jul 29, 2025 | 9.25 | 9.25 | 9.01 | 9.09 | 9.09 | -0.66% | 119,900 |
| Jul 28, 2025 | 8.91 | 9.32 | 8.81 | 9.15 | 9.15 | 3.86% | 243,133 |
| Jul 25, 2025 | 8.85 | 8.85 | 8.75 | 8.81 | 8.81 | -0.34% | 59,100 |
| Jul 24, 2025 | 8.90 | 8.92 | 8.74 | 8.84 | 8.84 | -1.34% | 141,306 |
| Jul 23, 2025 | 9.07 | 9.15 | 8.85 | 8.96 | 8.96 | -1.32% | 148,600 |
| Jul 22, 2025 | 9.21 | 9.29 | 9.06 | 9.08 | 9.08 | -1.30% | 109,519 |
| Jul 21, 2025 | 9.50 | 9.50 | 9.18 | 9.20 | 9.20 | -2.54% | 168,833 |
| Jul 18, 2025 | 9.41 | 9.48 | 9.32 | 9.44 | 9.44 | 0.85% | 52,700 |
| Jul 17, 2025 | 9.26 | 9.45 | 9.26 | 9.36 | 9.36 | 1.08% | 86,900 |
| Jul 16, 2025 | 9.70 | 9.71 | 9.26 | 9.26 | 9.26 | -4.24% | 271,916 |
| Jul 15, 2025 | 9.58 | 9.83 | 9.58 | 9.67 | 9.67 | 0.52% | 151,100 |
| Jul 14, 2025 | 9.67 | 9.71 | 9.40 | 9.62 | 9.62 | -0.62% | 150,700 |
| Jul 11, 2025 | 10.10 | 10.10 | 9.67 | 9.68 | 9.68 | -4.72% | 301,800 |
| Jul 10, 2025 | 10.08 | 10.18 | 9.96 | 10.16 | 10.16 | 0.79% | 142,100 |
| Jul 9, 2025 | 10.26 | 10.41 | 10.05 | 10.08 | 10.08 | -1.47% | 94,200 |
| Jul 8, 2025 | 11.03 | 11.03 | 10.23 | 10.23 | 10.23 | -6.75% | 195,500 |
| Jul 7, 2025 | 10.15 | 11.43 | 10.15 | 10.97 | 10.97 | 10.36% | 788,116 |
| Jul 4, 2025 | 10.02 | 10.02 | 9.85 | 9.94 | 9.94 | -0.20% | 35,700 |
| Jul 3, 2025 | 9.95 | 10.21 | 9.85 | 9.96 | 9.96 | 0.61% | 86,000 |
| Jul 2, 2025 | 9.66 | 9.95 | 9.66 | 9.90 | 9.90 | 3.13% | 186,812 |
| Jun 30, 2025 | 9.51 | 9.72 | 9.45 | 9.60 | 9.60 | 1.05% | 103,000 |
| Jun 27, 2025 | 9.65 | 9.84 | 9.43 | 9.50 | 9.50 | -1.25% | 233,700 |
| Jun 26, 2025 | 9.78 | 9.78 | 9.45 | 9.62 | 9.62 | 0.21% | 137,723 |
| Jun 25, 2025 | 9.86 | 9.86 | 9.58 | 9.60 | 9.60 | -0.93% | 59,645 |
| Jun 24, 2025 | 9.37 | 9.75 | 9.33 | 9.69 | 9.69 | 3.86% | 144,700 |
| Jun 23, 2025 | 9.69 | 9.69 | 9.25 | 9.33 | 9.33 | -3.81% | 142,200 |
| Jun 20, 2025 | 9.65 | 9.72 | 9.53 | 9.70 | 9.70 | 1.78% | 76,700 |
| Jun 19, 2025 | 9.67 | 9.69 | 9.35 | 9.53 | 9.53 | -1.55% | 75,600 |
| Jun 18, 2025 | 9.85 | 9.85 | 9.67 | 9.68 | 9.68 | -0.21% | 73,905 |
| Jun 17, 2025 | 9.87 | 9.92 | 9.70 | 9.70 | 9.70 | -1.72% | 49,309 |
| Jun 16, 2025 | 9.81 | 9.97 | 9.70 | 9.87 | 9.87 | 0.92% | 134,808 |
| Jun 13, 2025 | 9.70 | 10.00 | 9.70 | 9.78 | 9.78 | -1.21% | 183,137 |
| Jun 12, 2025 | 9.79 | 9.98 | 9.65 | 9.90 | 9.90 | 1.96% | 120,800 |