Dye & Durham Limited (TSX:DND)
Canada · Delayed Price · Currency is CAD 0.7800
-0.0200 (-2.50%)
Sep 1, 2026, 4:00 PM EST
Dye & Durham Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.79 | 0.79 | 0.75 | 0.78 | - | -2.50% | 343,266 |
| Aug 31, 2026 | 0.68 | 0.80 | 0.68 | 0.80 | 0.80 | 17.65% | 214,580 |
| Aug 28, 2026 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -5.56% | 442,233 |
| Aug 27, 2026 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | -2.70% | 163,522 |
| Aug 26, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -3.90% | 70,022 |
| Aug 25, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 4.05% | 60,242 |
| Aug 24, 2026 | 0.75 | 0.80 | 0.74 | 0.74 | 0.74 | - | 73,002 |
| Aug 21, 2026 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | - | 106,165 |
| Aug 20, 2026 | 0.79 | 0.79 | 0.69 | 0.74 | 0.74 | -5.13% | 324,483 |
| Aug 19, 2026 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | -1.27% | 201,475 |
| Aug 18, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 72,100 |
| Aug 17, 2026 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -2.50% | 234,040 |
| Aug 14, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 160,195 |
| Aug 13, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 2.41% | 107,742 |
| Aug 12, 2026 | 0.93 | 0.93 | 0.83 | 0.83 | 0.83 | -9.78% | 155,334 |
| Aug 11, 2026 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 126,216 |
| Aug 10, 2026 | 0.96 | 0.96 | 0.88 | 0.90 | 0.90 | -3.23% | 96,420 |
| Aug 7, 2026 | 0.90 | 0.96 | 0.88 | 0.93 | 0.93 | 3.33% | 429,500 |
| Aug 6, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 1.12% | 129,587 |
| Aug 5, 2026 | 0.96 | 0.97 | 0.86 | 0.89 | 0.89 | -5.32% | 228,509 |
| Aug 4, 2026 | 0.92 | 0.94 | 0.88 | 0.94 | 0.94 | 6.82% | 227,385 |
| Jul 31, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | -1.12% | 72,206 |
| Jul 30, 2026 | 0.82 | 0.89 | 0.78 | 0.89 | 0.89 | 7.23% | 307,851 |
| Jul 29, 2026 | 0.77 | 0.88 | 0.73 | 0.83 | 0.83 | 2.47% | 910,897 |
| Jul 28, 2026 | 1.19 | 1.20 | 0.79 | 0.81 | 0.81 | -31.93% | 2,201,958 |
| Jul 27, 2026 | 1.25 | 1.30 | 1.19 | 1.19 | 1.19 | -4.03% | 103,729 |
| Jul 24, 2026 | 1.26 | 1.30 | 1.18 | 1.24 | 1.24 | 4.20% | 120,419 |
| Jul 23, 2026 | 1.26 | 1.26 | 1.16 | 1.19 | 1.19 | -5.56% | 111,509 |
| Jul 22, 2026 | 1.19 | 1.31 | 1.19 | 1.26 | 1.26 | 5.88% | 256,972 |
| Jul 21, 2026 | 1.18 | 1.21 | 1.09 | 1.19 | 1.19 | 1.71% | 414,274 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.10 | 1.17 | 1.17 | -2.50% | 194,124 |
| Jul 17, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 301,224 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.17 | 1.18 | 1.18 | -8.53% | 263,176 |
| Jul 15, 2026 | 1.28 | 1.35 | 1.27 | 1.29 | 1.29 | - | 202,694 |
| Jul 14, 2026 | 1.36 | 1.36 | 1.24 | 1.29 | 1.29 | -3.01% | 173,868 |
| Jul 13, 2026 | 1.23 | 1.40 | 1.21 | 1.33 | 1.33 | 8.13% | 465,489 |
| Jul 10, 2026 | 1.27 | 1.35 | 1.13 | 1.23 | 1.23 | -2.38% | 397,829 |
| Jul 9, 2026 | 1.25 | 1.30 | 1.20 | 1.26 | 1.26 | 6.78% | 298,440 |
| Jul 8, 2026 | 1.32 | 1.33 | 1.16 | 1.18 | 1.18 | -12.59% | 516,123 |
| Jul 7, 2026 | 1.34 | 1.40 | 1.31 | 1.35 | 1.35 | - | 265,824 |
| Jul 6, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 372,430 |
| Jul 3, 2026 | 1.49 | 1.49 | 1.37 | 1.38 | 1.38 | -1.43% | 173,512 |
| Jul 2, 2026 | 1.40 | 1.49 | 1.38 | 1.40 | 1.40 | 1.45% | 370,235 |
| Jun 30, 2026 | 1.54 | 1.57 | 1.35 | 1.38 | 1.38 | -8.61% | 619,280 |
| Jun 29, 2026 | 1.38 | 1.62 | 1.35 | 1.51 | 1.51 | 7.86% | 604,711 |
| Jun 26, 2026 | 1.48 | 1.48 | 1.35 | 1.40 | 1.40 | -5.41% | 693,827 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.40 | 1.48 | 1.48 | -8.07% | 495,587 |
| Jun 24, 2026 | 1.72 | 1.72 | 1.55 | 1.61 | 1.61 | -6.40% | 343,389 |
| Jun 23, 2026 | 1.72 | 1.72 | 1.67 | 1.72 | 1.72 | 1.18% | 134,745 |
| Jun 22, 2026 | 1.75 | 1.83 | 1.66 | 1.70 | 1.70 | -6.59% | 284,191 |