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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	5.03	5.13	5.13	5.28	4.8	849,115
October 29, 2025	5.75	5.08	5.08	5.75	5.01	797,000
October 28, 2025	4.96	5.4	5.4	5.53	4.91	822,060
October 27, 2025	4.68	5	5	5.17	4.5	1.12M
October 24, 2025	4.39	4.62	4.62	4.69	4.28	992,800
October 23, 2025	5.09	4.33	4.33	5.09	4.2	2.19M
October 22, 2025	5.25	5.2	5.2	5.5	5.13	557,335
October 21, 2025	5.51	5.24	5.24	5.8	5.19	639,353
October 20, 2025	6.41	5.5	5.5	6.5	5.22	1.49M
October 17, 2025	6.32	6.61	6.61	6.62	6.26	369,827
October 16, 2025	6.55	6.29	6.29	6.58	6.27	341,700
October 15, 2025	6.64	6.52	6.52	6.78	6.47	410,400
October 14, 2025	6.8	6.65	6.65	6.92	6.56	441,103
October 10, 2025	7.35	6.72	6.72	7.38	6.7	904,600
October 09, 2025	7.4	7.35	7.35	7.8	7.33	416,818
October 08, 2025	7.25	7.42	7.42	7.44	7.21	395,400
October 07, 2025	7.55	7.42	7.42	7.92	7.37	734,200
October 06, 2025	7.09	7.14	7.14	7.33	6.9	857,000
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

Dye & Durham Limited (DND.TO) TSX