Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	12.720	12.760	12.360	12.440	12.366	91,500
2024-05-28	12.360	13.140	12.320	12.880	12.804	143,500
2024-05-27	12.510	12.740	12.380	12.400	12.326	89,700
2024-05-24	12.600	12.620	12.360	12.600	12.525	145,300
2024-05-23	13.380	13.400	12.560	12.570	12.495	118,600
2024-05-22	14.000	14.000	13.170	13.290	13.211	102,400
2024-05-21	13.640	14.110	13.470	13.900	13.818	425,200
2024-05-17	14.000	14.060	13.560	13.790	13.708	267,100
2024-05-16	13.740	14.040	13.720	13.890	13.789	150,200
2024-05-15	14.000	14.310	13.320	13.770	13.670	416,700
2024-05-14	14.000	14.450	14.000	14.150	14.047	141,300
2024-05-13	14.010	14.200	13.980	14.100	13.997	83,800
2024-05-10	14.120	14.240	13.990	14.050	13.948	122,800
2024-05-09	14.310	14.310	14.000	14.230	14.127	53,300
2024-05-08	14.190	14.490	13.660	14.490	14.385	231,600
2024-05-07	14.900	14.900	14.180	14.230	14.127	318,000
2024-05-06	14.590	14.900	14.400	14.840	14.732	80,400
2024-05-03	14.840	14.840	14.550	14.550	14.444	35,700
2024-05-02	14.770	14.850	14.450	14.750	14.643	35,700
2024-05-01	14.590	15.020	14.590	14.690	14.583	135,200
2024-04-30	14.750	14.910	14.420	14.680	14.573	59,100
2024-04-29	14.520	14.710	14.320	14.700	14.593	143,800
2024-04-26	14.660	14.680	14.480	14.520	14.414	99,900
2024-04-25	15.130	15.240	14.520	14.550	14.444	137,800
2024-04-24	15.250	15.350	14.910	15.040	14.931	36,700
2024-04-23	15.200	15.430	15.160	15.250	15.139	138,900
2024-04-22	15.510	15.540	14.970	15.150	15.040	58,600
2024-04-19	15.320	15.430	15.120	15.310	15.199	63,700
2024-04-18	15.200	15.610	14.810	15.320	15.209	63,900
2024-04-17	15.600	15.790	15.150	15.220	15.109	95,200
2024-04-16	14.900	15.520	14.700	15.510	15.397	73,000
2024-04-15	15.550	15.730	14.940	14.960	14.851	104,700
2024-04-12	15.770	15.800	15.355	15.490	15.377	75,800
2024-04-11	15.960	16.010	15.720	15.880	15.765	73,800
2024-04-10	16.020	16.100	15.790	15.920	15.804	94,300
2024-04-09	16.500	16.860	16.100	16.310	16.191	59,900
2024-04-08	17.000	17.070	16.430	16.520	16.400	140,800
2024-04-05	15.500	17.040	15.400	16.880	16.757	357,500
2024-04-04	15.900	16.130	15.450	15.470	15.357	94,800
2024-04-03	15.540	15.830	15.300	15.730	15.616	77,900
2024-04-02	16.280	16.410	15.430	15.600	15.487	154,200
2024-04-01	15.820	16.470	15.660	16.380	16.261	135,500
2024-03-28	15.890	16.180	15.720	15.720	15.606	101,700
2024-03-27	15.600	16.170	15.600	15.970	15.854	117,200
2024-03-26	15.360	15.900	15.320	15.610	15.496	100,000
2024-03-25	15.500	15.690	15.210	15.330	15.219	92,800
2024-03-22	15.620	15.920	15.320	15.630	15.516	121,300
2024-03-21	15.260	16.340	15.260	15.620	15.506	219,400
2024-03-20	15.110	15.250	14.850	15.150	15.040	130,300
2024-03-19	15.480	15.580	14.990	15.040	14.931	299,100
2024-03-18	15.300	15.610	15.300	15.500	15.387	220,700
2024-03-15	14.320	15.190	14.030	15.070	14.960	1,493,500
2024-03-14	14.290	14.290	13.730	14.230	14.127	176,400
2024-03-13	13.940	14.150	13.740	14.100	13.997	179,600
2024-03-12	13.940	14.030	13.660	13.950	13.849	167,400
2024-03-11	13.680	14.440	13.680	13.880	13.779	261,700
2024-03-08	13.450	13.790	13.300	13.770	13.670	195,600
2024-03-07	13.670	13.790	13.410	13.510	13.412	172,900
2024-03-06	13.090	13.850	12.770	13.810	13.710	281,400
2024-03-05	13.220	13.290	12.775	12.850	12.757	327,100

← NewerPage 11 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.