Skip to main content
Dye & Durham Limited (TSX:DND)
Canada flag Canada · Delayed Price · Currency is CAD
11.75
-0.60 (-4.86%)
Feb 21, 2025, 4:00 PM EST

Dye & Durham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202512.3012.4312.0812.3512.350.24%289,310
Feb 19, 202512.6112.8211.9412.3212.32-2.38%417,700
Feb 18, 202513.3913.5012.5812.6212.62-4.90%301,548
Feb 14, 202513.7514.3113.1913.2713.27-3.49%402,400
Feb 13, 202514.6514.8213.5913.7513.75-5.11%254,300
Feb 12, 202514.4914.5414.3414.4914.49-0.48%77,900
Feb 11, 202514.7214.7314.4014.5614.56-1.29%117,200
Feb 10, 202514.4115.0214.3114.7514.751.72%93,535
Feb 7, 202514.3214.5414.3214.5014.501.26%108,800
Feb 6, 202514.5014.7514.2114.3214.32-1.10%125,024
Feb 5, 202514.3914.6514.3414.4814.481.19%170,303
Feb 4, 202514.7314.8514.0314.3114.31-2.85%202,828
Feb 3, 202514.3114.8714.0714.7314.73-0.87%78,613
Jan 31, 202515.2815.3414.6914.8614.86-2.11%240,920
Jan 30, 202514.8915.2514.7915.1815.182.08%99,749
Jan 29, 202515.1615.1614.8314.8714.87-1.06%62,600
Jan 28, 202514.7415.2614.5915.0315.032.31%112,200
Jan 27, 202514.9515.1814.6214.6914.69-3.04%228,000
Jan 24, 202515.2015.5115.0515.1515.150.26%213,412
Jan 23, 202515.3415.4214.9815.1115.11-2.64%216,300
Jan 22, 202515.8015.8015.4115.5215.52-1.71%79,800
Jan 21, 202516.1916.1915.3615.7915.79-1.74%110,400
Jan 20, 202515.8916.1115.6016.0716.071.52%72,900
Jan 17, 202515.9116.2615.7115.8315.830.51%393,939
Jan 16, 202516.4016.4014.9615.7515.75-4.43%762,562
Jan 15, 202516.5816.7016.3016.4816.481.23%151,300
Jan 14, 202516.6416.8916.2416.2816.28-1.57%105,708
Jan 13, 202516.7616.9616.0516.5416.54-2.59%178,543
Jan 10, 202517.1017.2616.8916.9816.98-1.68%118,900
Jan 9, 202517.3017.3217.1217.2717.27-0.17%16,300
Jan 8, 202517.3417.4817.0517.3017.30-0.06%45,312
Jan 7, 202517.9717.9717.0117.3117.31-3.51%103,201
Jan 6, 202517.8718.1817.7717.9417.941.24%88,400
Jan 3, 202517.4617.9517.4617.7217.72-0.78%52,624
Jan 2, 202517.5117.9417.4517.8617.861.59%68,826
Dec 31, 202416.5417.6216.5417.5817.584.46%86,200
Dec 30, 202417.0017.2516.7116.8316.83-2.83%106,705
Dec 27, 202417.3017.6317.2117.3217.32-1.09%54,814
Dec 24, 202417.7817.9417.5117.5117.51-1.41%35,041
Dec 23, 202418.0018.1817.5717.7617.76-2.26%64,800
Dec 20, 202418.0018.2817.7018.1718.170.11%157,403
Dec 19, 202419.1519.1517.8818.1518.15-5.22%264,300
Dec 18, 202419.9820.0018.8719.1519.15-3.82%207,400
Dec 17, 202421.6121.6119.8619.9119.91-7.09%205,518
Dec 16, 202421.7721.9321.1021.4321.43-2.55%80,000
Dec 13, 202419.7222.5919.3621.9921.9911.40%622,700
Dec 12, 202419.7519.9519.3319.7419.74-0.60%80,100
Dec 11, 202420.2820.3319.7419.8619.86-1.44%100,838
Dec 10, 202419.9320.3719.8620.1520.150.70%68,600
Dec 9, 202420.3420.8019.6020.0120.01-1.62%126,430
Dec 6, 202420.5020.5519.7220.3420.34-0.78%137,400
Dec 5, 202420.5020.6520.0720.5020.50-0.77%77,427
Dec 4, 202420.7520.7620.3620.6620.660.24%48,800
Dec 3, 202420.6320.8520.4620.6120.61-0.29%57,200
Dec 2, 202420.8520.8520.1520.6720.67-0.86%55,246
Nov 29, 202420.1520.8720.1520.8520.851.86%131,908
Nov 28, 202420.0120.5419.8920.4720.473.91%108,431
Nov 27, 202419.8820.6019.7019.7019.70-4.37%104,831
Nov 26, 202418.4921.0018.3420.6020.6011.35%670,800
Nov 25, 202418.4218.6718.3318.5018.500.76%80,200
Nov 22, 202417.9018.4117.8918.3618.362.46%49,100
Nov 21, 202418.4318.4317.8217.9217.92-2.71%104,125
Nov 20, 202418.2618.7518.2518.4218.422.39%203,300
Nov 19, 202416.6118.1116.6117.9917.9913.14%242,500
Nov 18, 202416.4516.4515.7815.9015.90-3.40%204,631
Nov 15, 202416.5916.8316.3016.4616.46-2.20%85,309
Nov 14, 202417.5017.5816.6516.8316.83-3.83%241,846
Nov 13, 202416.9517.5316.5917.5017.482.76%100,319
Nov 12, 202417.5917.9617.0317.0317.01-4.11%81,302
Nov 11, 202418.2018.9317.6517.7617.74-2.90%95,500
Nov 8, 202416.7518.6616.6918.2918.275.84%230,435
Nov 7, 202419.8719.9515.9917.2817.26-12.46%733,700
Nov 6, 202419.9619.9619.5219.7419.72-0.20%66,718
Nov 5, 202419.8020.0119.6519.7819.760.36%64,000
Nov 4, 202419.3919.8219.3919.7119.691.03%76,113
Nov 1, 202419.0619.6219.0619.5119.492.47%60,600
Oct 31, 202419.3119.3718.4419.0419.02-2.06%172,100
Oct 30, 202419.3319.8219.2719.4419.42-0.26%159,736
Oct 29, 202419.4319.6219.3819.4919.470.21%51,200
Oct 28, 202419.3319.6419.2919.4519.430.67%63,428
Oct 25, 202418.9219.3618.7919.3219.302.33%143,440
Oct 24, 202419.1919.4418.8618.8818.86-1.92%120,242
Oct 23, 202419.0019.4818.5119.2519.234.05%405,800
Oct 22, 202416.8918.7816.6018.5018.489.47%631,202
Oct 21, 202416.8217.0816.7016.9016.88-90,922
Oct 18, 202416.9317.0416.7916.9016.880.18%55,002
Oct 17, 202416.6617.2316.4516.8716.852.37%93,827
Oct 16, 202415.6616.5815.6616.4816.465.57%318,504
Oct 15, 202415.8415.8415.3515.6115.59-1.14%50,747
Oct 11, 202415.5015.8515.5015.7915.791.48%30,342
Oct 10, 202415.7515.7715.5015.5615.56-1.58%27,100
Oct 9, 202415.7016.0015.5215.8115.81-49,000
Oct 8, 202415.6016.1615.6015.8115.811.15%127,000
Oct 7, 202415.5615.6915.4515.6315.630.51%37,001
Oct 4, 202415.2115.6915.2115.5515.552.98%69,800
Oct 3, 202415.3515.5514.9015.1015.10-1.82%50,604
Oct 2, 202415.5115.6315.3115.3815.38-0.84%43,300
Oct 1, 202415.8715.8715.1415.5115.51-2.39%72,800
Sep 30, 202415.3116.0515.1315.8915.893.11%147,646
Sep 27, 202415.8015.8015.3015.4115.41-1.66%219,944