Dye & Durham Limited - DND.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	7.23	7	7	7.3	6.84	728,633
October 02, 2025	7.13	7.28	7.28	7.54	7.03	457,471
October 01, 2025	7.52	7	7	7.52	6.95	695,112
September 30, 2025	7.86	7.4	7.4	7.86	7.3	355,411
September 29, 2025	7.65	7.84	7.84	8.05	7.61	301,400
September 26, 2025	7.46	7.51	7.51	7.66	7.2	351,200
September 25, 2025	8.11	7.53	7.53	8.14	7.49	941,200
September 24, 2025	8.53	8.13	8.13	8.75	8.12	375,300
September 23, 2025	8.73	8.55	8.55	8.77	8.51	432,228
September 22, 2025	8.9	8.73	8.73	9	8.7	264,200
September 19, 2025	8.67	8.9	8.9	9	8.63	275,120
September 18, 2025	8.74	8.64	8.64	8.78	8.62	190,474
September 17, 2025	8.84	8.71	8.71	8.98	8.66	307,600
September 16, 2025	8.74	8.81	8.81	9.11	8.1	1.27M
September 15, 2025	10.75	10.34	10.34	10.81	10.19	232,310
September 12, 2025	10.74	10.8	10.8	10.8	10.65	76,466
September 11, 2025	10.78	10.63	10.63	10.98	10.61	155,700
September 10, 2025	10.85	10.81	10.81	11.46	10.77	171,300
September 09, 2025	10.92	10.8	10.8	10.93	10.75	48,500
September 08, 2025	10.75	11.1	11.1	11.31	10.59	149,631
September 05, 2025	10.7	10.73	10.73	10.9	10.52	148,300
September 04, 2025	10.7	10.58	10.58	10.77	10.46	116,200
September 03, 2025	11.06	10.61	10.61	11.07	10.59	195,100
September 02, 2025	11.45	11.06	11.06	11.57	10.94	222,570
August 29, 2025	10.36	11.69	11.69	11.73	10.29	442,400
August 28, 2025	10.3	10.43	10.43	10.48	10.28	142,615
August 27, 2025	10.34	10.41	10.41	10.44	10.18	63,100
August 26, 2025	10.21	10.28	10.28	10.36	10.17	47,805
August 25, 2025	10.33	10.2	10.2	10.4	10.19	51,300
August 22, 2025	10.19	10.42	10.42	10.49	10.19	80,405
August 21, 2025	10.03	10.16	10.16	10.36	10.03	37,138
August 20, 2025	10.11	10.18	10.18	10.35	9.97	77,807
August 19, 2025	10.65	10.11	10.11	10.65	9.71	336,028
August 18, 2025	10.52	10.57	10.57	10.72	10.49	78,411
August 15, 2025	10.91	10.57	10.57	10.91	10.51	148,300
August 14, 2025	10.86	10.96	10.96	11	10.75	104,346
August 13, 2025	10.79	10.87	10.87	10.94	10.67	84,414
August 12, 2025	10.95	10.85	10.85	10.96	10.81	59,648
August 11, 2025	10.75	10.81	10.81	11	10.74	139,300
August 08, 2025	10.35	10.6	10.6	10.81	10.35	72,445
August 07, 2025	10.61	10.53	10.53	10.78	10.32	184,345
August 06, 2025	11.22	10.63	10.63	11.26	10.62	108,612
August 05, 2025	10.83	11.04	11.04	11.08	10.77	234,200
August 01, 2025	10.9	10.81	10.81	11.19	10.69	139,300
July 31, 2025	11.52	11.19	11.19	11.84	11.11	321,731
July 30, 2025	10.6	11.58	11.58	12.13	10.5	1.49M
July 29, 2025	9.25	9.09	9.09	9.25	9.01	119,900
July 28, 2025	8.91	9.15	9.15	9.32	8.81	243,133
July 25, 2025	8.85	8.81	8.81	8.85	8.75	59,100
July 24, 2025	8.9	8.84	8.84	8.92	8.74	141,306
July 23, 2025	9.07	8.96	8.96	9.15	8.85	148,600
July 22, 2025	9.21	9.08	9.08	9.29	9.06	109,519
July 21, 2025	9.5	9.2	9.2	9.5	9.18	168,833
July 18, 2025	9.41	9.44	9.44	9.48	9.32	52,700
July 17, 2025	9.26	9.36	9.36	9.45	9.26	86,900
July 16, 2025	9.7	9.26	9.26	9.71	9.26	271,916
July 15, 2025	9.58	9.67	9.67	9.83	9.58	151,100
July 14, 2025	9.67	9.62	9.62	9.71	9.4	150,700
July 11, 2025	10.1	9.68	9.68	10.1	9.67	301,800
July 10, 2025	10.08	10.16	10.16	10.18	9.96	142,100

Dye & Durham Limited (DND.TO) TSX