Dye & Durham Limited (TSX:DND)
Canada
· Delayed Price · Currency is CAD 3.590
-0.180 (-4.77%)
Apr 28, 2026, 4:00 PM EST
Dye & Durham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 5.00 | 5.04 | 4.76 | 4.84 | 4.84 | -3.20% | 119,765 |
| Mar 6, 2026 | 5.30 | 5.30 | 4.88 | 5.00 | 5.00 | -4.40% | 204,169 |
| Mar 5, 2026 | 5.16 | 5.40 | 5.00 | 5.23 | 5.23 | 2.75% | 336,823 |
| Mar 4, 2026 | 4.62 | 5.12 | 4.62 | 5.09 | 5.09 | 14.38% | 703,461 |
| Mar 3, 2026 | 4.35 | 4.73 | 4.25 | 4.45 | 4.45 | 1.60% | 373,310 |
| Mar 2, 2026 | 4.18 | 4.44 | 4.05 | 4.38 | 4.38 | 2.10% | 168,895 |
| Feb 27, 2026 | 3.91 | 4.44 | 3.91 | 4.29 | 4.29 | 8.88% | 542,867 |
| Feb 26, 2026 | 3.90 | 4.07 | 3.88 | 3.94 | 3.94 | -0.51% | 298,980 |
| Feb 25, 2026 | 3.78 | 4.05 | 3.71 | 3.96 | 3.96 | 7.90% | 391,870 |
| Feb 24, 2026 | 3.55 | 3.80 | 3.55 | 3.67 | 3.67 | 1.94% | 252,679 |
| Feb 23, 2026 | 3.63 | 3.68 | 3.53 | 3.60 | 3.60 | -0.55% | 195,821 |
| Feb 20, 2026 | 3.61 | 3.72 | 3.53 | 3.62 | 3.62 | 0.28% | 343,800 |
| Feb 19, 2026 | 3.45 | 3.61 | 3.41 | 3.61 | 3.61 | 3.44% | 280,503 |
| Feb 18, 2026 | 3.39 | 3.73 | 3.39 | 3.49 | 3.49 | -1.97% | 261,855 |
| Feb 17, 2026 | 3.75 | 3.85 | 3.44 | 3.56 | 3.56 | -4.56% | 276,305 |
| Feb 13, 2026 | 3.51 | 3.95 | 3.51 | 3.73 | 3.73 | 2.19% | 321,922 |
| Feb 12, 2026 | 4.00 | 4.00 | 3.56 | 3.65 | 3.65 | -5.44% | 402,587 |
| Feb 11, 2026 | 3.80 | 4.00 | 3.66 | 3.86 | 3.86 | 2.39% | 316,055 |
| Feb 10, 2026 | 3.93 | 4.24 | 3.74 | 3.77 | 3.77 | -5.04% | 1,341,570 |
| Feb 9, 2026 | 3.13 | 3.97 | 2.81 | 3.97 | 3.97 | -4.80% | 964,808 |
| Dec 15, 2025 | 4.55 | 4.61 | 4.10 | 4.17 | 4.17 | -10.13% | 776,901 |
| Dec 12, 2025 | 4.00 | 4.67 | 4.00 | 4.64 | 4.64 | 14.29% | 1,125,803 |
| Dec 11, 2025 | 3.91 | 4.11 | 3.76 | 4.06 | 4.06 | 3.05% | 547,786 |
| Dec 10, 2025 | 4.04 | 4.31 | 3.86 | 3.94 | 3.94 | -3.43% | 647,958 |
| Dec 9, 2025 | 4.14 | 4.17 | 3.59 | 4.08 | 4.08 | 1.75% | 1,423,694 |
| Dec 8, 2025 | 3.04 | 4.07 | 3.02 | 4.01 | 4.01 | 44.24% | 3,334,494 |
| 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 |