Dye & Durham Limited (TSX:DND)
Canada · Delayed Price · Currency is CAD 2.090
-0.060 (-2.79%)
Jun 10, 2026, 3:59 PM EST
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 2.10 | 2.20 | 2.05 | 2.16 | - | 0.47% | 202,109 |
| Jun 9, 2026 | 2.30 | 2.31 | 2.00 | 2.15 | 2.15 | -5.70% | 524,233 |
| Jun 8, 2026 | 2.38 | 2.38 | 2.26 | 2.28 | 2.28 | -3.39% | 186,302 |
| Jun 5, 2026 | 2.55 | 2.55 | 2.35 | 2.36 | 2.36 | -6.72% | 204,226 |
| Jun 4, 2026 | 2.59 | 2.59 | 2.52 | 2.53 | 2.53 | -0.78% | 88,668 |
| Jun 3, 2026 | 2.61 | 2.64 | 2.53 | 2.55 | 2.55 | -2.30% | 331,268 |
| Jun 2, 2026 | 2.74 | 2.74 | 2.59 | 2.61 | 2.61 | -2.61% | 160,150 |
| Jun 1, 2026 | 2.70 | 2.75 | 2.64 | 2.68 | 2.68 | -0.74% | 112,917 |
| May 29, 2026 | 2.87 | 2.93 | 2.61 | 2.70 | 2.70 | -5.92% | 293,511 |
| May 28, 2026 | 2.86 | 2.93 | 2.86 | 2.87 | 2.87 | -0.35% | 127,606 |
| May 27, 2026 | 2.89 | 2.98 | 2.88 | 2.88 | 2.88 | -0.35% | 108,646 |
| May 26, 2026 | 2.98 | 2.98 | 2.88 | 2.89 | 2.89 | -1.70% | 272,277 |
| May 25, 2026 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 2.80% | 103,277 |
| May 22, 2026 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -0.35% | 122,584 |
| May 21, 2026 | 2.94 | 2.98 | 2.87 | 2.87 | 2.87 | -2.05% | 465,709 |
| 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 |