Dye & Durham Limited (TSX:DND)
Canada · Delayed Price · Currency is CAD 2.900
-0.030 (-1.02%)
May 21, 2026, 12:39 PM EST
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.12 | 3.12 | 2.92 | 2.93 | 2.93 | 2.81% | 236,562 |
| May 19, 2026 | 2.99 | 2.99 | 2.81 | 2.85 | 2.85 | -5.00% | 320,310 |
| May 15, 2026 | 2.90 | 3.13 | 2.86 | 3.00 | 3.00 | 2.04% | 489,871 |
| May 14, 2026 | 2.90 | 3.00 | 2.89 | 2.94 | 2.94 | - | 142,637 |
| May 13, 2026 | 2.94 | 3.01 | 2.90 | 2.94 | 2.94 | -1.01% | 60,165 |
| May 12, 2026 | 3.06 | 3.06 | 2.90 | 2.97 | 2.97 | -1.00% | 67,226 |
| May 11, 2026 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | - | 95,314 |
| May 8, 2026 | 3.08 | 3.08 | 2.95 | 3.00 | 3.00 | -0.66% | 306,273 |
| May 7, 2026 | 3.15 | 3.20 | 2.99 | 3.02 | 3.02 | -3.82% | 134,027 |
| May 6, 2026 | 3.27 | 3.32 | 3.11 | 3.14 | 3.14 | -3.09% | 338,157 |
| May 5, 2026 | 3.37 | 3.39 | 3.23 | 3.24 | 3.24 | -4.71% | 112,193 |
| May 4, 2026 | 3.50 | 3.50 | 3.32 | 3.40 | 3.40 | -2.86% | 128,243 |
| May 1, 2026 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | - | 60,622 |
| Apr 30, 2026 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | 0.86% | 105,287 |
| Apr 29, 2026 | 3.54 | 3.59 | 3.45 | 3.47 | 3.47 | -3.34% | 131,274 |
| Apr 28, 2026 | 3.74 | 3.75 | 3.47 | 3.59 | 3.59 | -4.77% | 287,951 |
| Apr 27, 2026 | 3.76 | 3.82 | 3.70 | 3.77 | 3.77 | -0.79% | 58,238 |
| Apr 24, 2026 | 3.86 | 3.88 | 3.69 | 3.80 | 3.80 | -2.31% | 212,247 |
| Apr 23, 2026 | 4.10 | 4.10 | 3.83 | 3.89 | 3.89 | -2.75% | 230,821 |
| Apr 22, 2026 | 4.04 | 4.04 | 3.95 | 4.00 | 4.00 | - | 192,771 |
| Apr 21, 2026 | 4.06 | 4.13 | 3.98 | 4.00 | 4.00 | -1.23% | 51,815 |
| Apr 20, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -1.22% | 56,982 |
| Apr 17, 2026 | 3.97 | 4.22 | 3.97 | 4.10 | 4.10 | 2.50% | 116,706 |
| Apr 16, 2026 | 4.00 | 4.20 | 3.97 | 4.00 | 4.00 | - | 313,832 |
| Apr 15, 2026 | 3.90 | 4.01 | 3.86 | 4.00 | 4.00 | 3.63% | 144,627 |
| Apr 14, 2026 | 3.90 | 4.00 | 3.85 | 3.86 | 3.86 | -2.77% | 151,234 |
| Apr 13, 2026 | 4.07 | 4.08 | 3.86 | 3.97 | 3.97 | -1.98% | 138,442 |
| Apr 10, 2026 | 4.17 | 4.26 | 3.90 | 4.05 | 4.05 | -2.17% | 139,031 |
| Apr 9, 2026 | 3.84 | 4.16 | 3.73 | 4.14 | 4.14 | 9.81% | 277,102 |
| Apr 8, 2026 | 4.07 | 4.07 | 3.54 | 3.77 | 3.77 | -5.75% | 254,521 |
| Apr 7, 2026 | 3.84 | 4.01 | 3.84 | 4.00 | 4.00 | -0.99% | 29,030 |
| Apr 6, 2026 | 3.87 | 4.04 | 3.80 | 4.04 | 4.04 | 3.86% | 91,300 |
| Apr 2, 2026 | 3.87 | 4.10 | 3.83 | 3.89 | 3.89 | -0.26% | 174,750 |
| Apr 1, 2026 | 3.97 | 4.02 | 3.85 | 3.90 | 3.90 | -0.26% | 97,041 |
| Mar 31, 2026 | 3.98 | 4.04 | 3.85 | 3.91 | 3.91 | -0.76% | 113,483 |
| Mar 30, 2026 | 3.90 | 4.07 | 3.82 | 3.94 | 3.94 | -2.96% | 123,789 |
| Mar 27, 2026 | 4.05 | 4.15 | 3.95 | 4.06 | 4.06 | 0.25% | 109,004 |
| Mar 26, 2026 | 4.26 | 4.33 | 4.05 | 4.05 | 4.05 | -3.80% | 116,101 |
| Mar 25, 2026 | 4.48 | 4.60 | 4.21 | 4.21 | 4.21 | -2.77% | 88,241 |
| Mar 24, 2026 | 4.20 | 4.49 | 4.16 | 4.33 | 4.33 | 2.12% | 98,508 |
| Mar 23, 2026 | 4.35 | 4.38 | 4.16 | 4.24 | 4.24 | -3.64% | 96,512 |
| Mar 20, 2026 | 4.26 | 4.51 | 4.15 | 4.40 | 4.40 | 7.32% | 174,379 |
| Mar 19, 2026 | 4.46 | 4.49 | 4.05 | 4.10 | 4.10 | -7.24% | 221,507 |
| Mar 18, 2026 | 4.55 | 4.67 | 4.42 | 4.42 | 4.42 | -3.91% | 103,965 |
| Mar 17, 2026 | 4.61 | 4.75 | 4.55 | 4.60 | 4.60 | -1.92% | 98,386 |
| Mar 16, 2026 | 4.53 | 4.85 | 4.53 | 4.69 | 4.69 | 4.22% | 114,542 |
| Mar 13, 2026 | 4.76 | 4.94 | 4.50 | 4.50 | 4.50 | -5.46% | 104,727 |
| Mar 12, 2026 | 4.85 | 4.94 | 4.75 | 4.76 | 4.76 | -2.26% | 128,428 |
| Mar 11, 2026 | 5.01 | 5.08 | 4.80 | 4.87 | 4.87 | -2.60% | 139,470 |
| Mar 10, 2026 | 4.99 | 5.00 | 4.82 | 5.00 | 5.00 | 3.31% | 187,266 |