Dye & Durham Ltd. DND
TSX · Canada · Technology Services
CAD 0.9900-0.01 (-1.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.95 | -5.00% | CAD 0.98 | CAD 1.10 | CAD 0.91 | 729.21K |
| 2026-09-30 | CAD 1.00 | -13.79% | CAD 1.30 | CAD 1.30 | CAD 0.94 | 1.73M |
| 2026-09-29 | CAD 1.16 | +144.21% | CAD 0.47 | CAD 1.54 | CAD 0.47 | 4.09M |
| 2026-09-28 | CAD 0.47 | -1.04% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 128.40K |
| 2026-09-25 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 274.70K |
| 2026-09-24 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.47 | 159.70K |
| 2026-09-23 | CAD 0.50 | -7.41% | CAD 0.54 | CAD 0.54 | CAD 0.47 | 577.00K |
| 2026-09-22 | CAD 0.54 | -1.82% | CAD 0.58 | CAD 0.59 | CAD 0.53 | 280.20K |
| 2026-09-21 | CAD 0.55 | -6.78% | CAD 0.58 | CAD 0.62 | CAD 0.54 | 808.90K |
| 2026-09-18 | CAD 0.59 | -11.94% | CAD 0.69 | CAD 0.69 | CAD 0.58 | 967.10K |
| 2026-09-17 | CAD 0.67 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.67 | 34.40K |
| 2026-09-16 | CAD 0.67 | -2.90% | CAD 0.69 | CAD 0.69 | CAD 0.66 | 114.30K |
| 2026-09-15 | CAD 0.69 | 0.00% | CAD 0.70 | CAD 0.71 | CAD 0.67 | 239.30K |
| 2026-09-14 | CAD 0.69 | -5.48% | CAD 0.74 | CAD 0.74 | CAD 0.68 | 287.70K |
| 2026-09-11 | CAD 0.73 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.73 | 73.60K |
| 2026-09-10 | CAD 0.73 | -3.95% | CAD 0.76 | CAD 0.76 | CAD 0.72 | 101.90K |
| 2026-09-09 | CAD 0.76 | -2.56% | CAD 0.79 | CAD 0.79 | CAD 0.75 | 94.10K |
| 2026-09-08 | CAD 0.78 | +5.41% | CAD 0.75 | CAD 0.80 | CAD 0.75 | 385.20K |
| 2026-09-04 | CAD 0.74 | -3.90% | CAD 0.77 | CAD 0.77 | CAD 0.73 | 140.90K |
| 2026-09-03 | CAD 0.77 | +1.32% | CAD 0.78 | CAD 0.80 | CAD 0.76 | 141.60K |
| 2026-09-02 | CAD 0.76 | -2.56% | CAD 0.79 | CAD 0.79 | CAD 0.74 | 123.70K |
| 2026-09-01 | CAD 0.78 | -2.50% | CAD 0.79 | CAD 0.80 | CAD 0.75 | 381.70K |
| 2026-08-31 | CAD 0.80 | +17.65% | CAD 0.68 | CAD 0.80 | CAD 0.68 | 214.60K |
| 2026-08-28 | CAD 0.68 | -5.56% | CAD 0.75 | CAD 0.75 | CAD 0.68 | 442.20K |
| 2026-08-27 | CAD 0.72 | -2.70% | CAD 0.72 | CAD 0.75 | CAD 0.71 | 163.50K |
| 2026-08-26 | CAD 0.74 | -3.90% | CAD 0.75 | CAD 0.76 | CAD 0.73 | 70.00K |
| 2026-08-25 | CAD 0.77 | +4.05% | CAD 0.75 | CAD 0.77 | CAD 0.75 | 60.20K |
| 2026-08-24 | CAD 0.74 | 0.00% | CAD 0.75 | CAD 0.80 | CAD 0.74 | 73.00K |
| 2026-08-21 | CAD 0.74 | 0.00% | CAD 0.74 | CAD 0.77 | CAD 0.73 | 106.20K |
| 2026-08-20 | CAD 0.74 | -5.13% | CAD 0.79 | CAD 0.79 | CAD 0.69 | 324.50K |
| 2026-08-19 | CAD 0.78 | -1.27% | CAD 0.78 | CAD 0.80 | CAD 0.77 | 201.50K |
| 2026-08-18 | CAD 0.79 | +1.28% | CAD 0.78 | CAD 0.80 | CAD 0.78 | 72.10K |
| 2026-08-17 | CAD 0.78 | -2.50% | CAD 0.84 | CAD 0.84 | CAD 0.78 | 234.00K |
| 2026-08-14 | CAD 0.80 | -5.88% | CAD 0.85 | CAD 0.85 | CAD 0.80 | 160.20K |
| 2026-08-13 | CAD 0.85 | +2.41% | CAD 0.85 | CAD 0.85 | CAD 0.82 | 107.70K |
| 2026-08-12 | CAD 0.83 | -9.78% | CAD 0.93 | CAD 0.93 | CAD 0.83 | 155.30K |
| 2026-08-11 | CAD 0.92 | +2.22% | CAD 0.90 | CAD 0.92 | CAD 0.88 | 126.20K |
| 2026-08-10 | CAD 0.90 | -3.23% | CAD 0.96 | CAD 0.96 | CAD 0.88 | 96.40K |
| 2026-08-07 | CAD 0.93 | +3.33% | CAD 0.90 | CAD 0.96 | CAD 0.88 | 429.50K |
| 2026-08-06 | CAD 0.90 | +1.12% | CAD 0.87 | CAD 0.92 | CAD 0.87 | 129.60K |
| 2026-08-05 | CAD 0.89 | -5.32% | CAD 0.96 | CAD 0.97 | CAD 0.86 | 228.50K |
| 2026-08-04 | CAD 0.94 | +6.82% | CAD 0.92 | CAD 0.94 | CAD 0.88 | 227.40K |
| 2026-07-31 | CAD 0.88 | -1.12% | CAD 0.85 | CAD 0.89 | CAD 0.85 | 72.20K |
| 2026-07-30 | CAD 0.89 | +7.23% | CAD 0.82 | CAD 0.89 | CAD 0.78 | 307.90K |
| 2026-07-29 | CAD 0.83 | +2.47% | CAD 0.77 | CAD 0.88 | CAD 0.73 | 910.90K |
| 2026-07-28 | CAD 0.81 | -31.93% | CAD 1.19 | CAD 1.20 | CAD 0.79 | 2.20M |
| 2026-07-27 | CAD 1.19 | -4.03% | CAD 1.25 | CAD 1.30 | CAD 1.19 | 103.70K |
| 2026-07-24 | CAD 1.24 | +4.20% | CAD 1.26 | CAD 1.30 | CAD 1.18 | 120.40K |
| 2026-07-23 | CAD 1.19 | -5.56% | CAD 1.26 | CAD 1.26 | CAD 1.16 | 111.50K |
| 2026-07-22 | CAD 1.26 | +5.88% | CAD 1.19 | CAD 1.31 | CAD 1.19 | 257.00K |
| 2026-07-21 | CAD 1.19 | +1.71% | CAD 1.18 | CAD 1.21 | CAD 1.09 | 414.30K |
| 2026-07-20 | CAD 1.17 | -2.50% | CAD 1.22 | CAD 1.22 | CAD 1.10 | 194.10K |
| 2026-07-17 | CAD 1.20 | +1.69% | CAD 1.23 | CAD 1.23 | CAD 1.16 | 301.20K |
| 2026-07-16 | CAD 1.18 | -8.53% | CAD 1.30 | CAD 1.30 | CAD 1.17 | 263.20K |
| 2026-07-15 | CAD 1.29 | 0.00% | CAD 1.28 | CAD 1.35 | CAD 1.27 | 202.70K |
| 2026-07-14 | CAD 1.29 | -3.01% | CAD 1.36 | CAD 1.36 | CAD 1.24 | 173.90K |
| 2026-07-13 | CAD 1.33 | +8.13% | CAD 1.23 | CAD 1.40 | CAD 1.21 | 465.50K |
| 2026-07-10 | CAD 1.23 | -2.38% | CAD 1.27 | CAD 1.35 | CAD 1.13 | 397.80K |
| 2026-07-09 | CAD 1.26 | +6.78% | CAD 1.25 | CAD 1.30 | CAD 1.20 | 298.40K |
| 2026-07-08 | CAD 1.18 | -12.59% | CAD 1.32 | CAD 1.33 | CAD 1.16 | 516.10K |
| 2026-07-07 | CAD 1.35 | 0.00% | CAD 1.34 | CAD 1.40 | CAD 1.31 | 265.80K |
| 2026-07-06 | CAD 1.35 | -2.17% | CAD 1.37 | CAD 1.38 | CAD 1.34 | 372.40K |
| 2026-07-03 | CAD 1.38 | -1.43% | CAD 1.49 | CAD 1.49 | CAD 1.37 | 173.50K |
| 2026-07-02 | CAD 1.40 | +1.45% | CAD 1.40 | CAD 1.49 | CAD 1.38 | 370.20K |
| 2026-06-30 | CAD 1.38 | -8.61% | CAD 1.54 | CAD 1.57 | CAD 1.35 | 619.30K |
| 2026-06-29 | CAD 1.51 | +7.86% | CAD 1.38 | CAD 1.62 | CAD 1.35 | 604.70K |
| 2026-06-26 | CAD 1.40 | -5.41% | CAD 1.48 | CAD 1.48 | CAD 1.35 | 693.80K |
| 2026-06-25 | CAD 1.48 | -8.07% | CAD 1.65 | CAD 1.65 | CAD 1.40 | 495.60K |
| 2026-06-24 | CAD 1.61 | -6.40% | CAD 1.72 | CAD 1.72 | CAD 1.55 | 343.40K |
| 2026-06-23 | CAD 1.72 | +1.18% | CAD 1.72 | CAD 1.72 | CAD 1.67 | 134.70K |
| 2026-06-22 | CAD 1.70 | -6.59% | CAD 1.75 | CAD 1.83 | CAD 1.66 | 284.20K |
| 2026-06-19 | CAD 1.82 | +7.06% | CAD 1.70 | CAD 1.82 | CAD 1.69 | 297.00K |
| 2026-06-18 | CAD 1.70 | -0.58% | CAD 1.77 | CAD 1.77 | CAD 1.66 | 371.80K |
| 2026-06-17 | CAD 1.71 | -2.84% | CAD 1.78 | CAD 1.83 | CAD 1.68 | 500.70K |
| 2026-06-16 | CAD 1.76 | -3.30% | CAD 1.83 | CAD 1.89 | CAD 1.76 | 346.30K |
| 2026-06-15 | CAD 1.82 | -12.92% | CAD 2.04 | CAD 2.10 | CAD 1.80 | 589.50K |
| 2026-06-12 | CAD 2.09 | +2.45% | CAD 2.09 | CAD 2.10 | CAD 1.95 | 279.60K |
| 2026-06-11 | CAD 2.04 | -2.39% | CAD 2.07 | CAD 2.16 | CAD 2.00 | 116.20K |
| 2026-06-10 | CAD 2.09 | -2.79% | CAD 2.10 | CAD 2.20 | CAD 2.05 | 289.70K |
| 2026-06-09 | CAD 2.15 | -5.70% | CAD 2.30 | CAD 2.31 | CAD 2.00 | 524.20K |
| 2026-06-08 | CAD 2.28 | -3.39% | CAD 2.38 | CAD 2.38 | CAD 2.26 | 186.30K |
| 2026-06-05 | CAD 2.36 | -6.72% | CAD 2.55 | CAD 2.55 | CAD 2.35 | 204.20K |
| 2026-06-04 | CAD 2.53 | -0.78% | CAD 2.59 | CAD 2.59 | CAD 2.52 | 88.70K |
| 2026-06-03 | CAD 2.55 | -2.30% | CAD 2.61 | CAD 2.64 | CAD 2.53 | 331.30K |
| 2026-06-02 | CAD 2.61 | -2.61% | CAD 2.74 | CAD 2.74 | CAD 2.59 | 160.20K |
| 2026-06-01 | CAD 2.68 | -0.74% | CAD 2.70 | CAD 2.75 | CAD 2.64 | 112.90K |
| 2026-05-29 | CAD 2.70 | -5.92% | CAD 2.87 | CAD 2.93 | CAD 2.61 | 293.50K |
| 2026-05-28 | CAD 2.87 | -0.35% | CAD 2.86 | CAD 2.93 | CAD 2.86 | 127.60K |
| 2026-05-27 | CAD 2.88 | -0.35% | CAD 2.89 | CAD 2.98 | CAD 2.88 | 108.60K |
| 2026-05-26 | CAD 2.89 | -1.70% | CAD 2.98 | CAD 2.98 | CAD 2.88 | 272.30K |