Dye & Durham Limited (TSX:DND)
Canada · Delayed Price · Currency is CAD 5.33
+0.01 (0.19%)
Nov 5, 2025, 12:12 PM EST
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.35 | 5.40 | 5.29 | 5.29 | 5.29 | -0.56% | 29,185 |
| Nov 4, 2025 | 5.26 | 5.32 | 5.05 | 5.32 | 5.32 | 0.19% | 197,539 |
| Nov 3, 2025 | 5.21 | 5.39 | 5.02 | 5.31 | 5.31 | 3.11% | 338,647 |
| Oct 31, 2025 | 5.22 | 5.23 | 5.02 | 5.15 | 5.15 | 0.39% | 376,700 |
| Oct 30, 2025 | 5.03 | 5.28 | 4.80 | 5.13 | 5.13 | 0.98% | 849,115 |
| Oct 29, 2025 | 5.75 | 5.75 | 5.01 | 5.08 | 5.08 | -5.93% | 797,000 |
| Oct 28, 2025 | 4.96 | 5.53 | 4.91 | 5.40 | 5.40 | 8.00% | 822,100 |
| Oct 27, 2025 | 4.68 | 5.17 | 4.50 | 5.00 | 5.00 | 8.23% | 1,122,100 |
| Oct 24, 2025 | 4.39 | 4.69 | 4.28 | 4.62 | 4.62 | 6.70% | 992,800 |
| Oct 23, 2025 | 5.09 | 5.09 | 4.20 | 4.33 | 4.33 | -16.73% | 2,189,131 |
| Oct 22, 2025 | 5.25 | 5.50 | 5.13 | 5.20 | 5.20 | -0.76% | 557,426 |
| Oct 21, 2025 | 5.51 | 5.80 | 5.19 | 5.24 | 5.24 | -4.73% | 639,400 |
| Oct 20, 2025 | 6.41 | 6.50 | 5.22 | 5.50 | 5.50 | -16.79% | 1,493,700 |
| Oct 17, 2025 | 6.32 | 6.62 | 6.26 | 6.61 | 6.61 | 5.09% | 369,827 |
| Oct 16, 2025 | 6.55 | 6.58 | 6.27 | 6.29 | 6.29 | -3.53% | 341,700 |
| Oct 15, 2025 | 6.64 | 6.78 | 6.47 | 6.52 | 6.52 | -1.95% | 410,400 |
| Oct 14, 2025 | 6.80 | 6.92 | 6.56 | 6.65 | 6.65 | -1.04% | 441,103 |
| Oct 10, 2025 | 7.35 | 7.38 | 6.70 | 6.72 | 6.72 | -8.57% | 904,600 |
| Oct 9, 2025 | 7.40 | 7.80 | 7.33 | 7.35 | 7.35 | -0.94% | 416,818 |
| Oct 8, 2025 | 7.25 | 7.44 | 7.21 | 7.42 | 7.42 | - | 395,400 |
| Oct 7, 2025 | 7.55 | 7.92 | 7.37 | 7.42 | 7.42 | 3.92% | 734,200 |
| Oct 6, 2025 | 7.09 | 7.33 | 6.90 | 7.14 | 7.14 | 2.00% | 857,000 |
| Oct 3, 2025 | 7.23 | 7.30 | 6.84 | 7.00 | 7.00 | -3.85% | 728,633 |
| Oct 2, 2025 | 7.13 | 7.54 | 7.03 | 7.28 | 7.28 | 4.00% | 457,500 |
| Oct 1, 2025 | 7.52 | 7.52 | 6.95 | 7.00 | 7.00 | -5.41% | 695,112 |
| Sep 30, 2025 | 7.86 | 7.86 | 7.30 | 7.40 | 7.40 | -5.61% | 355,411 |
| Sep 29, 2025 | 7.65 | 8.05 | 7.61 | 7.84 | 7.84 | 4.39% | 301,400 |
| Sep 26, 2025 | 7.46 | 7.66 | 7.20 | 7.51 | 7.51 | -0.27% | 351,200 |
| Sep 25, 2025 | 8.11 | 8.14 | 7.49 | 7.53 | 7.53 | -7.38% | 941,200 |
| Sep 24, 2025 | 8.53 | 8.75 | 8.12 | 8.13 | 8.13 | -4.91% | 375,300 |
| Sep 23, 2025 | 8.73 | 8.77 | 8.51 | 8.55 | 8.55 | -2.06% | 432,228 |
| Sep 22, 2025 | 8.90 | 9.00 | 8.70 | 8.73 | 8.73 | -1.91% | 264,200 |
| Sep 19, 2025 | 8.67 | 9.00 | 8.63 | 8.90 | 8.90 | 3.01% | 275,120 |
| Sep 18, 2025 | 8.74 | 8.78 | 8.62 | 8.64 | 8.64 | -0.80% | 190,474 |
| Sep 17, 2025 | 8.84 | 8.98 | 8.66 | 8.71 | 8.71 | -1.14% | 307,600 |
| Sep 16, 2025 | 8.74 | 9.11 | 8.10 | 8.81 | 8.81 | -14.80% | 1,271,701 |
| Sep 15, 2025 | 10.75 | 10.81 | 10.19 | 10.34 | 10.34 | -4.26% | 232,310 |
| Sep 12, 2025 | 10.74 | 10.80 | 10.65 | 10.80 | 10.80 | 1.60% | 76,800 |
| Sep 11, 2025 | 10.78 | 10.98 | 10.61 | 10.63 | 10.63 | -1.67% | 155,700 |
| Sep 10, 2025 | 10.85 | 11.46 | 10.77 | 10.81 | 10.81 | 0.09% | 171,300 |
| Sep 9, 2025 | 10.92 | 10.93 | 10.75 | 10.80 | 10.80 | -2.70% | 48,500 |
| Sep 8, 2025 | 10.75 | 11.31 | 10.59 | 11.10 | 11.10 | 3.45% | 149,631 |
| Sep 5, 2025 | 10.70 | 10.90 | 10.52 | 10.73 | 10.73 | 1.42% | 148,300 |
| Sep 4, 2025 | 10.70 | 10.77 | 10.46 | 10.58 | 10.58 | -0.28% | 116,200 |
| Sep 3, 2025 | 11.06 | 11.07 | 10.59 | 10.61 | 10.61 | -4.07% | 195,100 |
| Sep 2, 2025 | 11.45 | 11.57 | 10.94 | 11.06 | 11.06 | -5.39% | 222,600 |
| Aug 29, 2025 | 10.36 | 11.73 | 10.29 | 11.69 | 11.69 | 12.08% | 442,400 |
| Aug 28, 2025 | 10.30 | 10.48 | 10.28 | 10.43 | 10.43 | 0.19% | 142,615 |
| Aug 27, 2025 | 10.34 | 10.44 | 10.18 | 10.41 | 10.41 | 1.26% | 63,100 |
| Aug 26, 2025 | 10.21 | 10.36 | 10.17 | 10.28 | 10.28 | 0.78% | 47,805 |