Dye & Durham Limited (TSX:DND)
Canada · Delayed Price · Currency is CAD 7.35
-0.07 (-0.94%)
Oct 9, 2025, 4:00 PM EDT
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 10.33 | 10.40 | 10.19 | 10.20 | 10.20 | -2.11% | 51,300 |
| Aug 22, 2025 | 10.19 | 10.49 | 10.19 | 10.42 | 10.42 | 2.56% | 80,405 |
| 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 |