Dye & Durham Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	13.860	14.450	13.860	14.300	14.215	58,300
2024-08-22	14.400	14.405	13.900	13.900	13.818	50,200
2024-08-21	13.900	14.410	13.790	14.410	14.325	71,200
2024-08-20	13.520	14.190	13.360	13.930	13.847	96,900
2024-08-19	13.600	13.670	13.350	13.620	13.539	46,800
2024-08-16	12.910	13.530	12.850	13.530	13.450	105,300
2024-08-15	13.100	13.130	12.930	12.940	12.863	56,800
2024-08-14	12.870	13.080	12.760	12.920	12.843	55,400
2024-08-13	12.530	13.220	12.530	12.720	12.645	63,700
2024-08-12	12.770	12.970	12.350	12.440	12.366	101,900
2024-08-09	12.860	12.930	12.750	12.770	12.694	93,400
2024-08-08	12.320	12.930	12.320	12.890	12.814	21,700
2024-08-07	12.940	12.950	12.290	12.370	12.297	110,000
2024-08-06	12.560	12.920	12.560	12.760	12.684	130,100
2024-08-02	12.990	13.030	12.650	12.970	12.893	97,500
2024-08-01	13.240	13.240	12.950	13.160	13.082	75,000
2024-07-31	13.080	13.340	13.050	13.240	13.161	64,200
2024-07-30	13.340	13.340	13.010	13.050	12.973	75,500
2024-07-29	13.300	13.340	13.150	13.270	13.191	19,300
2024-07-26	13.310	13.360	13.060	13.300	13.221	111,400
2024-07-25	12.890	13.470	12.890	13.180	13.102	70,400
2024-07-24	13.020	13.165	12.940	12.950	12.873	196,700
2024-07-23	13.040	13.275	13.040	13.140	13.062	63,800
2024-07-22	13.200	13.340	13.000	13.070	12.992	54,900
2024-07-19	13.090	13.530	12.990	13.160	13.082	88,800
2024-07-18	13.350	13.350	12.730	13.030	12.953	150,100
2024-07-17	13.230	13.430	13.050	13.370	13.291	88,400
2024-07-16	13.010	13.570	13.010	13.380	13.301	105,700
2024-07-15	13.020	13.210	12.985	13.100	13.022	33,300
2024-07-12	13.000	13.290	12.965	13.100	13.022	74,800
2024-07-11	12.940	13.400	12.770	13.100	13.022	737,800
2024-07-10	12.370	12.800	12.370	12.800	12.724	44,100
2024-07-09	12.500	12.590	12.320	12.480	12.406	55,700
2024-07-08	12.270	12.650	12.070	12.540	12.466	97,600
2024-07-05	12.410	12.440	12.110	12.130	12.058	54,300
2024-07-04	12.550	12.700	12.520	12.530	12.456	43,500
2024-07-03	12.620	12.930	12.500	12.650	12.575	42,800
2024-07-02	12.300	12.750	12.300	12.650	12.575	64,300
2024-06-28	12.170	12.320	12.160	12.320	12.247	55,000
2024-06-27	11.610	12.340	11.610	12.220	12.148	87,500
2024-06-26	11.500	11.700	11.500	11.650	11.581	76,400
2024-06-25	11.550	11.670	11.480	11.580	11.511	37,000
2024-06-24	11.750	12.050	11.500	11.570	11.501	85,100
2024-06-21	11.290	11.980	10.920	11.780	11.710	247,600
2024-06-20	11.320	11.580	11.210	11.240	11.173	89,900
2024-06-19	11.540	11.710	11.260	11.310	11.243	95,900
2024-06-18	11.850	11.880	11.480	11.570	11.501	126,600
2024-06-17	12.250	12.380	11.860	11.960	11.889	175,100
2024-06-14	12.290	12.360	12.190	12.320	12.247	60,900
2024-06-13	12.750	12.750	12.200	12.320	12.247	113,200
2024-06-12	13.100	13.260	12.550	12.830	12.754	103,800
2024-06-11	12.980	13.090	12.810	12.960	12.883	95,200
2024-06-10	12.930	13.070	12.870	12.990	12.913	72,100
2024-06-07	12.650	13.050	12.610	12.900	12.824	102,300
2024-06-06	13.050	13.170	12.650	12.650	12.575	70,200
2024-06-05	12.440	13.130	12.300	13.070	12.992	91,600
2024-06-04	12.090	12.340	12.040	12.260	12.187	58,500
2024-06-03	12.310	12.310	11.900	12.110	12.038	145,400
2024-05-31	12.010	12.300	11.970	12.280	12.207	218,300
2024-05-30	12.400	12.410	12.060	12.100	12.028	120,800

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-21	0.0190 CAD
2025-02-20	0.0190 CAD
2024-11-14	0.0190 CAD
2024-09-12	0.0190 CAD
2024-05-17	0.0190 CAD
2024-02-20	0.0190 CAD
2023-11-07	0.0190 CAD
2023-09-19	0.0190 CAD
2023-05-16	0.0190 CAD
2023-02-17	0.0190 CAD
2022-11-15	0.0190 CAD
2022-09-29	0.0190 CAD
2022-06-09	0.0190 CAD
2022-02-28	0.0190 CAD
2021-12-08	0.0190 CAD
2021-10-06	0.0190 CAD
2021-06-10	0.0190 CAD
2021-03-11	0.0190 CAD
2020-12-04	0.0190 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.