Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	13.270	13.410	12.980	13.280	13.183	123,600
2024-03-01	13.180	13.400	12.830	13.150	13.054	98,700
2024-02-29	13.090	13.170	12.600	13.170	13.074	276,500
2024-02-28	13.560	13.560	12.980	13.030	12.935	121,500
2024-02-27	13.350	13.750	13.350	13.640	13.541	150,100
2024-02-26	13.290	13.530	13.290	13.420	13.322	107,800
2024-02-23	13.250	13.440	12.910	13.360	13.263	163,300
2024-02-22	13.400	13.520	13.175	13.300	13.203	155,200
2024-02-21	13.220	13.380	13.135	13.260	13.164	129,300
2024-02-20	12.790	13.410	12.600	13.400	13.303	202,600
2024-02-16	13.230	13.230	12.910	13.100	12.986	131,400
2024-02-15	12.530	13.300	12.530	13.210	13.095	315,800
2024-02-14	12.160	12.790	12.160	12.590	12.481	184,800
2024-02-13	12.980	12.980	12.130	12.200	12.094	900,600
2024-02-12	13.760	14.000	13.420	13.580	13.462	149,800
2024-02-09	13.640	14.800	13.560	13.930	13.809	510,200
2024-02-08	13.010	13.640	13.010	13.590	13.472	325,200
2024-02-07	13.500	13.500	12.950	13.080	12.966	181,700
2024-02-06	13.240	13.520	12.910	13.480	13.363	207,000
2024-02-05	13.620	13.670	13.060	13.250	13.135	137,600
2024-02-02	13.200	13.630	13.200	13.600	13.482	187,600
2024-02-01	13.230	13.460	13.110	13.240	13.125	123,200
2024-01-31	12.830	13.270	12.500	13.070	12.956	153,000
2024-01-30	13.700	14.000	13.010	13.020	12.907	223,000
2024-01-29	12.740	13.700	12.610	13.630	13.512	170,300
2024-01-26	12.590	12.920	12.560	12.750	12.639	251,500
2024-01-25	12.630	12.660	12.350	12.650	12.540	102,400
2024-01-24	12.750	12.980	12.430	12.450	12.342	238,800
2024-01-23	12.200	12.840	12.200	12.670	12.560	245,200
2024-01-22	12.360	12.520	12.200	12.220	12.114	293,700
2024-01-19	12.370	12.570	12.250	12.450	12.342	574,400
2024-01-18	12.190	12.860	12.150	12.550	12.441	1,524,800
2024-01-17	12.850	13.120	12.670	13.120	13.006	92,700
2024-01-16	13.130	13.170	12.960	13.110	12.996	126,300
2024-01-15	13.500	13.500	13.100	13.130	13.016	91,200
2024-01-12	13.540	13.835	13.350	13.670	13.551	72,000
2024-01-11	13.520	13.640	13.275	13.590	13.472	103,800
2024-01-10	13.400	14.000	13.340	13.640	13.521	86,800
2024-01-09	13.250	13.590	13.160	13.390	13.274	54,800
2024-01-08	13.120	13.445	13.120	13.400	13.284	65,800
2024-01-05	13.390	13.550	13.140	13.240	13.125	193,500
2024-01-04	13.780	13.850	13.580	13.590	13.472	98,700
2024-01-03	13.900	13.960	13.670	13.800	13.680	72,300
2024-01-02	14.150	14.230	13.900	13.980	13.858	85,800
2023-12-29	14.400	14.530	14.150	14.360	14.235	158,000
2023-12-28	14.760	14.940	14.410	14.430	14.305	122,800
2023-12-27	14.280	14.930	14.280	14.670	14.542	139,100
2023-12-22	14.590	14.730	14.200	14.410	14.285	117,800
2023-12-21	14.620	14.920	14.360	14.590	14.463	78,000
2023-12-20	14.720	14.890	14.410	14.590	14.463	169,800
2023-12-19	14.800	15.400	14.770	14.840	14.711	310,200
2023-12-18	14.660	15.000	14.430	14.850	14.721	208,000
2023-12-15	13.880	14.600	13.790	14.580	14.453	1,550,700
2023-12-14	13.430	14.380	13.420	14.060	13.938	377,000
2023-12-13	12.870	13.360	12.770	13.360	13.244	129,900
2023-12-12	12.520	13.150	12.520	12.900	12.788	129,800
2023-12-11	13.440	13.605	12.630	12.660	12.550	236,200
2023-12-08	13.110	13.830	13.110	13.690	13.571	124,000
2023-12-07	12.730	13.410	12.570	13.330	13.214	168,100
2023-12-06	13.490	13.670	12.680	12.740	12.629	197,100

← NewerPage 12 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.