Dye & Durham Limited (TSX:DND)
Canada
· Delayed Price · Currency is CAD 10.18
+0.08 (0.79%)
Jun 9, 2025, 4:00 PM EDT
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 10.20 | 10.21 | 10.02 | 10.21 | 10.21 | 1.09% | 36,596 |
| Jun 6, 2025 | 10.18 | 10.37 | 10.00 | 10.10 | 10.10 | -1.27% | 213,500 |
| Jun 5, 2025 | 10.42 | 10.55 | 10.12 | 10.23 | 10.23 | -2.57% | 277,718 |
| Jun 4, 2025 | 10.65 | 10.68 | 10.31 | 10.50 | 10.50 | -0.47% | 160,300 |
| Jun 3, 2025 | 10.55 | 11.04 | 10.40 | 10.55 | 10.55 | -0.47% | 264,240 |
| Jun 2, 2025 | 10.43 | 10.64 | 9.59 | 10.60 | 10.60 | 4.74% | 528,706 |
| May 30, 2025 | 10.06 | 10.23 | 9.69 | 10.12 | 10.12 | 1.20% | 1,721,200 |
| May 29, 2025 | 10.20 | 10.34 | 9.84 | 10.00 | 10.00 | -0.50% | 257,430 |
| May 28, 2025 | 10.28 | 10.39 | 9.98 | 10.05 | 10.05 | -2.71% | 352,200 |
| May 27, 2025 | 10.38 | 10.58 | 10.28 | 10.33 | 10.33 | - | 251,500 |
| May 26, 2025 | 10.02 | 10.40 | 9.85 | 10.33 | 10.33 | 1.47% | 169,800 |
| May 23, 2025 | 9.43 | 10.30 | 9.30 | 10.18 | 10.18 | 7.27% | 445,706 |
| May 22, 2025 | 9.18 | 9.66 | 9.17 | 9.49 | 9.49 | 3.04% | 247,200 |
| May 21, 2025 | 9.33 | 9.57 | 9.19 | 9.21 | 9.21 | -2.54% | 181,649 |
| May 20, 2025 | 9.20 | 9.54 | 8.71 | 9.45 | 9.43 | 2.83% | 295,726 |
| May 16, 2025 | 8.64 | 9.47 | 8.52 | 9.19 | 9.17 | 7.11% | 433,702 |
| May 15, 2025 | 8.89 | 8.96 | 8.47 | 8.58 | 8.56 | -4.13% | 355,700 |
| May 14, 2025 | 9.15 | 9.19 | 8.38 | 8.95 | 8.93 | -9.41% | 696,125 |
| May 13, 2025 | 9.73 | 9.97 | 9.40 | 9.88 | 9.86 | 4.33% | 458,349 |
| May 12, 2025 | 9.45 | 9.80 | 9.36 | 9.47 | 9.45 | 1.28% | 332,513 |
| May 9, 2025 | 9.52 | 9.61 | 9.11 | 9.35 | 9.33 | -1.68% | 250,823 |
| May 8, 2025 | 9.32 | 9.64 | 9.09 | 9.51 | 9.49 | 4.51% | 257,200 |
| May 7, 2025 | 8.92 | 9.15 | 8.87 | 9.10 | 9.08 | 3.17% | 152,600 |
| May 6, 2025 | 8.88 | 8.93 | 8.53 | 8.82 | 8.80 | -1.12% | 146,800 |
| May 5, 2025 | 8.75 | 9.00 | 8.66 | 8.92 | 8.90 | 1.25% | 143,840 |
| May 2, 2025 | 8.87 | 8.95 | 8.75 | 8.81 | 8.79 | - | 143,400 |
| May 1, 2025 | 8.90 | 9.00 | 8.79 | 8.81 | 8.79 | -1.45% | 131,327 |
| Apr 30, 2025 | 9.00 | 9.04 | 8.70 | 8.94 | 8.92 | -1.11% | 156,426 |
| Apr 29, 2025 | 9.04 | 9.15 | 8.87 | 9.04 | 9.02 | -1.31% | 234,535 |
| Apr 28, 2025 | 9.59 | 9.59 | 8.86 | 9.16 | 9.14 | -3.88% | 160,400 |
| Apr 25, 2025 | 9.05 | 9.80 | 8.90 | 9.53 | 9.51 | 6.01% | 313,300 |
| Apr 24, 2025 | 8.54 | 10.00 | 8.40 | 8.99 | 8.97 | 6.26% | 478,949 |
| Apr 23, 2025 | 8.47 | 8.67 | 8.20 | 8.46 | 8.44 | 3.17% | 182,822 |
| Apr 22, 2025 | 8.37 | 8.38 | 8.04 | 8.20 | 8.18 | 0.86% | 178,800 |
| Apr 21, 2025 | 8.25 | 8.45 | 8.06 | 8.13 | 8.11 | -2.40% | 92,500 |
| Apr 17, 2025 | 8.18 | 8.37 | 7.96 | 8.33 | 8.31 | 1.83% | 254,400 |
| Apr 16, 2025 | 8.39 | 8.46 | 8.03 | 8.18 | 8.16 | -3.08% | 186,435 |
| Apr 15, 2025 | 8.24 | 8.50 | 8.22 | 8.44 | 8.42 | 0.24% | 137,000 |
| Apr 14, 2025 | 8.44 | 8.64 | 8.11 | 8.42 | 8.40 | 2.43% | 159,924 |
| Apr 11, 2025 | 8.26 | 8.48 | 8.01 | 8.22 | 8.20 | -0.60% | 356,800 |
| Apr 10, 2025 | 9.02 | 9.02 | 8.06 | 8.27 | 8.25 | -8.82% | 292,100 |
| Apr 9, 2025 | 8.00 | 9.42 | 7.85 | 9.07 | 9.05 | 9.67% | 437,500 |
| Apr 8, 2025 | 8.89 | 8.96 | 8.18 | 8.27 | 8.25 | -1.19% | 352,000 |
| Apr 7, 2025 | 8.41 | 8.75 | 7.92 | 8.37 | 8.35 | -6.38% | 402,206 |
| Apr 4, 2025 | 9.85 | 9.85 | 8.87 | 8.94 | 8.92 | -10.87% | 379,530 |
| Apr 3, 2025 | 10.38 | 10.45 | 9.60 | 10.03 | 10.01 | -6.00% | 550,532 |
| Apr 2, 2025 | 10.54 | 10.73 | 10.25 | 10.67 | 10.65 | -0.37% | 151,500 |
| Apr 1, 2025 | 10.83 | 11.02 | 10.62 | 10.71 | 10.69 | -1.11% | 116,436 |
| Mar 31, 2025 | 11.04 | 11.16 | 10.65 | 10.83 | 10.81 | -4.41% | 254,800 |
| Mar 28, 2025 | 11.20 | 11.37 | 10.88 | 11.33 | 11.31 | 0.44% | 156,027 |