Dye & Durham Limited (TSX:DND)
Canada
· Delayed Price · Currency is CAD 9.51
+0.41 (4.51%)
May 8, 2025, 4:00 PM EDT
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 9.32 | 9.64 | 9.09 | 9.51 | 9.51 | 4.51% | 257,190 |
| May 7, 2025 | 8.92 | 9.15 | 8.87 | 9.10 | 9.10 | 3.17% | 152,600 |
| May 6, 2025 | 8.88 | 8.93 | 8.53 | 8.82 | 8.82 | -1.12% | 146,800 |
| May 5, 2025 | 8.75 | 9.00 | 8.66 | 8.92 | 8.92 | 1.25% | 143,840 |
| May 2, 2025 | 8.87 | 8.95 | 8.75 | 8.81 | 8.81 | - | 143,400 |
| May 1, 2025 | 8.90 | 9.00 | 8.79 | 8.81 | 8.81 | -1.45% | 131,327 |
| Apr 30, 2025 | 9.00 | 9.04 | 8.70 | 8.94 | 8.94 | -1.11% | 156,426 |
| Apr 29, 2025 | 9.04 | 9.15 | 8.87 | 9.04 | 9.04 | -1.31% | 234,535 |
| Apr 28, 2025 | 9.59 | 9.59 | 8.86 | 9.16 | 9.16 | -3.88% | 160,400 |
| Apr 25, 2025 | 9.05 | 9.80 | 8.90 | 9.53 | 9.53 | 6.01% | 313,300 |
| Apr 24, 2025 | 8.54 | 10.00 | 8.40 | 8.99 | 8.99 | 6.26% | 478,949 |
| Apr 23, 2025 | 8.47 | 8.67 | 8.20 | 8.46 | 8.46 | 3.17% | 182,822 |
| Apr 22, 2025 | 8.37 | 8.38 | 8.04 | 8.20 | 8.20 | 0.86% | 178,800 |
| Apr 21, 2025 | 8.25 | 8.45 | 8.06 | 8.13 | 8.13 | -2.40% | 92,500 |
| Apr 17, 2025 | 8.18 | 8.37 | 7.96 | 8.33 | 8.33 | 1.83% | 254,400 |
| Apr 16, 2025 | 8.39 | 8.46 | 8.03 | 8.18 | 8.18 | -3.08% | 186,435 |
| Apr 15, 2025 | 8.24 | 8.50 | 8.22 | 8.44 | 8.44 | 0.24% | 137,000 |
| Apr 14, 2025 | 8.44 | 8.64 | 8.11 | 8.42 | 8.42 | 2.43% | 159,924 |
| Apr 11, 2025 | 8.26 | 8.48 | 8.01 | 8.22 | 8.22 | -0.60% | 356,800 |
| Apr 10, 2025 | 9.02 | 9.02 | 8.06 | 8.27 | 8.27 | -8.82% | 292,100 |
| Apr 9, 2025 | 8.00 | 9.42 | 7.85 | 9.07 | 9.07 | 9.67% | 437,500 |
| Apr 8, 2025 | 8.89 | 8.96 | 8.18 | 8.27 | 8.27 | -1.19% | 352,000 |
| Apr 7, 2025 | 8.41 | 8.75 | 7.92 | 8.37 | 8.37 | -6.38% | 402,206 |
| Apr 4, 2025 | 9.85 | 9.85 | 8.87 | 8.94 | 8.94 | -10.87% | 379,530 |
| Apr 3, 2025 | 10.38 | 10.45 | 9.60 | 10.03 | 10.03 | -6.00% | 550,632 |
| Apr 2, 2025 | 10.54 | 10.73 | 10.25 | 10.67 | 10.67 | -0.37% | 151,500 |
| Apr 1, 2025 | 10.83 | 11.02 | 10.62 | 10.71 | 10.71 | -1.11% | 116,536 |
| Mar 31, 2025 | 11.04 | 11.16 | 10.65 | 10.83 | 10.83 | -4.41% | 254,800 |
| Mar 28, 2025 | 11.20 | 11.37 | 10.88 | 11.33 | 11.33 | 0.44% | 156,027 |
| Mar 27, 2025 | 11.38 | 11.38 | 11.21 | 11.28 | 11.28 | -0.53% | 111,500 |
| Mar 26, 2025 | 11.75 | 11.82 | 11.25 | 11.34 | 11.34 | -3.74% | 189,600 |
| Mar 25, 2025 | 11.88 | 12.04 | 11.75 | 11.78 | 11.78 | -1.09% | 165,800 |
| Mar 24, 2025 | 12.42 | 12.42 | 11.90 | 11.91 | 11.91 | -2.85% | 252,600 |
| Mar 21, 2025 | 12.52 | 12.61 | 12.24 | 12.26 | 12.26 | -2.47% | 331,800 |
| Mar 20, 2025 | 12.79 | 12.80 | 12.53 | 12.57 | 12.57 | -1.49% | 28,300 |
| Mar 19, 2025 | 12.48 | 12.88 | 12.16 | 12.76 | 12.76 | 2.49% | 94,600 |
| Mar 18, 2025 | 12.67 | 12.67 | 12.25 | 12.45 | 12.45 | - | 57,308 |
| Mar 17, 2025 | 12.43 | 12.70 | 12.39 | 12.45 | 12.45 | 0.16% | 65,700 |
| Mar 14, 2025 | 12.47 | 12.64 | 12.27 | 12.43 | 12.43 | 0.08% | 124,500 |
| Mar 13, 2025 | 12.62 | 12.81 | 12.25 | 12.42 | 12.42 | -2.59% | 196,405 |
| Mar 12, 2025 | 13.00 | 13.15 | 12.51 | 12.75 | 12.75 | -1.01% | 94,000 |
| Mar 11, 2025 | 13.44 | 13.69 | 12.50 | 12.88 | 12.88 | -4.73% | 251,647 |
| Mar 10, 2025 | 12.87 | 13.79 | 12.81 | 13.52 | 13.52 | 2.74% | 282,600 |
| Mar 7, 2025 | 13.14 | 13.45 | 13.01 | 13.16 | 13.16 | 0.23% | 152,700 |
| Mar 6, 2025 | 12.95 | 13.40 | 12.84 | 13.13 | 13.13 | -0.23% | 196,200 |
| Mar 5, 2025 | 12.14 | 13.28 | 12.14 | 13.16 | 13.16 | 7.08% | 250,824 |
| Mar 4, 2025 | 12.14 | 12.57 | 11.75 | 12.29 | 12.29 | 1.57% | 172,600 |
| Mar 3, 2025 | 12.84 | 12.84 | 11.93 | 12.10 | 12.10 | -3.43% | 226,100 |
| Feb 28, 2025 | 12.39 | 12.70 | 12.27 | 12.53 | 12.53 | 0.16% | 169,703 |
| Feb 27, 2025 | 13.32 | 13.32 | 12.47 | 12.51 | 12.51 | -3.92% | 514,200 |