Dye & Durham Limited (TSX:DND)
Canada
· Delayed Price · Currency is CAD 2.780
-0.070 (-2.46%)
At close: Dec 5, 2025
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.88 | 2.91 | 2.63 | 2.78 | 2.78 | -2.46% | 557,398 |
| Dec 4, 2025 | 2.85 | 3.03 | 2.84 | 2.85 | 2.85 | -1.04% | 466,716 |
| Dec 3, 2025 | 3.00 | 3.00 | 2.84 | 2.88 | 2.88 | -4.32% | 594,711 |
| Dec 2, 2025 | 3.00 | 3.14 | 2.96 | 3.01 | 3.01 | 0.67% | 319,776 |
| Dec 1, 2025 | 3.21 | 3.35 | 2.98 | 2.99 | 2.99 | -8.00% | 521,398 |
| Nov 28, 2025 | 3.14 | 3.27 | 3.00 | 3.25 | 3.25 | 4.17% | 450,592 |
| Nov 27, 2025 | 3.20 | 3.22 | 3.06 | 3.12 | 3.12 | -1.89% | 222,149 |
| Nov 26, 2025 | 3.10 | 3.32 | 3.06 | 3.18 | 3.18 | 3.58% | 463,840 |
| Nov 25, 2025 | 2.98 | 3.10 | 2.96 | 3.07 | 3.07 | 2.68% | 279,484 |
| Nov 24, 2025 | 3.20 | 3.27 | 2.86 | 2.99 | 2.99 | -6.27% | 656,743 |
| Nov 21, 2025 | 3.50 | 3.60 | 2.98 | 3.19 | 3.19 | 17.71% | 1,670,483 |
| Nov 20, 2025 | 2.86 | 2.95 | 2.69 | 2.71 | 2.71 | -4.91% | 613,201 |
| Nov 19, 2025 | 2.93 | 2.95 | 2.78 | 2.85 | 2.85 | -2.73% | 473,120 |
| Nov 18, 2025 | 2.90 | 3.12 | 2.84 | 2.93 | 2.93 | -1.01% | 906,243 |
| Nov 17, 2025 | 3.28 | 3.35 | 2.90 | 2.96 | 2.96 | -5.43% | 1,324,347 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.11 | 3.13 | 3.13 | -18.91% | 1,418,638 |
| Nov 13, 2025 | 4.84 | 4.84 | 3.81 | 3.86 | 3.86 | -19.42% | 1,220,733 |
| Nov 12, 2025 | 4.77 | 4.83 | 4.72 | 4.79 | 4.79 | 1.48% | 130,873 |
| Nov 11, 2025 | 4.77 | 4.77 | 4.54 | 4.72 | 4.72 | -1.26% | 237,361 |
| Nov 10, 2025 | 5.07 | 5.07 | 4.70 | 4.78 | 4.78 | -3.63% | 701,275 |
| Nov 7, 2025 | 5.05 | 5.29 | 4.94 | 4.96 | 4.96 | -2.75% | 441,472 |
| Nov 6, 2025 | 5.37 | 5.45 | 5.04 | 5.10 | 5.10 | -6.76% | 399,263 |
| Nov 5, 2025 | 5.35 | 5.50 | 5.27 | 5.47 | 5.47 | 2.82% | 238,256 |
| Nov 4, 2025 | 5.26 | 5.32 | 5.05 | 5.32 | 5.32 | 0.19% | 197,539 |
| Nov 3, 2025 | 5.21 | 5.39 | 5.02 | 5.31 | 5.31 | 3.11% | 338,647 |
| Oct 31, 2025 | 5.22 | 5.23 | 5.02 | 5.15 | 5.15 | 0.39% | 376,651 |
| Oct 30, 2025 | 5.03 | 5.28 | 4.80 | 5.13 | 5.13 | 0.98% | 849,115 |
| Oct 29, 2025 | 5.75 | 5.75 | 5.01 | 5.08 | 5.08 | -5.93% | 796,990 |
| Oct 28, 2025 | 4.96 | 5.53 | 4.91 | 5.40 | 5.40 | 8.00% | 822,060 |
| Oct 27, 2025 | 4.68 | 5.17 | 4.50 | 5.00 | 5.00 | 8.23% | 1,122,070 |
| Oct 24, 2025 | 4.39 | 4.69 | 4.28 | 4.62 | 4.62 | 6.70% | 992,754 |
| Oct 23, 2025 | 5.09 | 5.09 | 4.20 | 4.33 | 4.33 | -16.73% | 2,189,131 |
| Oct 22, 2025 | 5.25 | 5.50 | 5.13 | 5.20 | 5.20 | -0.76% | 557,426 |
| Oct 21, 2025 | 5.51 | 5.80 | 5.19 | 5.24 | 5.24 | -4.73% | 639,353 |
| Oct 20, 2025 | 6.41 | 6.50 | 5.22 | 5.50 | 5.50 | -16.79% | 1,493,659 |
| Oct 17, 2025 | 6.32 | 6.62 | 6.26 | 6.61 | 6.61 | 5.09% | 369,827 |
| Oct 16, 2025 | 6.55 | 6.58 | 6.27 | 6.29 | 6.29 | -3.53% | 341,684 |
| Oct 15, 2025 | 6.64 | 6.78 | 6.47 | 6.52 | 6.52 | -1.95% | 410,355 |
| Oct 14, 2025 | 6.80 | 6.92 | 6.56 | 6.65 | 6.65 | -1.04% | 441,103 |
| Oct 10, 2025 | 7.35 | 7.38 | 6.70 | 6.72 | 6.72 | -8.57% | 904,589 |
| 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 | - | 395,361 |
| Oct 7, 2025 | 7.55 | 7.92 | 7.37 | 7.42 | 7.42 | 3.92% | 734,167 |
| 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% | 457,471 |
| 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% | 301,362 |
| Sep 26, 2025 | 7.46 | 7.66 | 7.20 | 7.51 | 7.51 | -0.27% | 351,160 |
| Sep 25, 2025 | 8.11 | 8.14 | 7.49 | 7.53 | 7.53 | -7.38% | 941,194 |
| Sep 24, 2025 | 8.53 | 8.75 | 8.12 | 8.13 | 8.13 | -4.91% | 375,286 |
| 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% | 264,173 |
| 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% | 190,076 |
| Sep 17, 2025 | 8.84 | 8.98 | 8.66 | 8.71 | 8.71 | -1.14% | 307,568 |
| 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% | 76,792 |
| Sep 11, 2025 | 10.78 | 10.98 | 10.61 | 10.63 | 10.63 | -1.67% | 155,693 |
| Sep 10, 2025 | 10.85 | 11.46 | 10.77 | 10.81 | 10.81 | 0.09% | 171,293 |
| Sep 9, 2025 | 10.92 | 10.93 | 10.75 | 10.80 | 10.80 | -2.70% | 48,489 |
| 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% | 148,296 |
| Sep 4, 2025 | 10.70 | 10.77 | 10.46 | 10.58 | 10.58 | -0.28% | 116,195 |
| Sep 3, 2025 | 11.06 | 11.07 | 10.59 | 10.61 | 10.61 | -4.07% | 195,084 |
| Sep 2, 2025 | 11.45 | 11.57 | 10.94 | 11.06 | 11.06 | -5.39% | 222,570 |
| Aug 29, 2025 | 10.36 | 11.73 | 10.29 | 11.69 | 11.69 | 12.08% | 442,375 |
| 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% | 63,083 |
| 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% | 51,260 |
| 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% | 148,278 |
| 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% | 139,294 |
| 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% | 234,164 |
| Aug 1, 2025 | 10.90 | 11.19 | 10.69 | 10.81 | 10.81 | -3.40% | 139,260 |
| 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 |
| Jul 29, 2025 | 9.25 | 9.25 | 9.01 | 9.09 | 9.09 | -0.66% | 119,888 |
| Jul 28, 2025 | 8.91 | 9.32 | 8.81 | 9.15 | 9.15 | 3.86% | 243,133 |
| Jul 25, 2025 | 8.85 | 8.85 | 8.75 | 8.81 | 8.81 | -0.34% | 59,059 |
| Jul 24, 2025 | 8.90 | 8.92 | 8.74 | 8.84 | 8.84 | -1.34% | 141,306 |
| Jul 23, 2025 | 9.07 | 9.15 | 8.85 | 8.96 | 8.96 | -1.32% | 148,553 |
| Jul 22, 2025 | 9.21 | 9.29 | 9.06 | 9.08 | 9.08 | -1.30% | 109,519 |
| Jul 21, 2025 | 9.50 | 9.50 | 9.18 | 9.20 | 9.20 | -2.54% | 168,833 |
| Jul 18, 2025 | 9.41 | 9.48 | 9.32 | 9.44 | 9.44 | 0.85% | 52,682 |
| Jul 17, 2025 | 9.26 | 9.45 | 9.26 | 9.36 | 9.36 | 1.08% | 86,887 |
| Jul 16, 2025 | 9.70 | 9.71 | 9.26 | 9.26 | 9.26 | -4.24% | 271,916 |