Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	13.770	13.820	13.480	13.500	13.383	392,300
2023-12-04	14.080	14.360	13.570	13.800	13.680	272,300
2023-12-01	13.770	14.310	13.530	14.280	14.156	115,600
2023-11-30	13.830	14.100	13.470	13.830	13.710	188,100
2023-11-29	14.050	14.330	13.810	13.810	13.690	172,300
2023-11-28	13.570	14.090	13.430	13.970	13.849	121,500
2023-11-27	12.970	13.740	12.890	13.700	13.581	176,800
2023-11-24	13.280	13.280	13.000	13.030	12.917	55,800
2023-11-23	13.020	13.270	12.800	13.240	13.125	185,300
2023-11-22	12.930	13.270	12.840	13.100	12.986	107,000
2023-11-21	13.010	13.200	12.860	12.970	12.857	86,700
2023-11-20	12.470	13.290	12.400	13.130	13.016	269,500
2023-11-17	11.920	12.460	11.830	12.330	12.223	159,200
2023-11-16	12.150	12.510	11.850	12.070	11.965	232,000
2023-11-15	12.410	12.790	12.000	12.260	12.153	212,000
2023-11-14	12.240	12.610	11.840	12.390	12.282	300,700
2023-11-13	10.950	12.520	10.900	12.150	12.044	560,100
2023-11-10	10.250	10.820	10.140	10.800	10.706	285,900
2023-11-09	9.840	10.235	9.610	10.230	10.141	244,000
2023-11-08	9.630	10.090	9.450	9.920	9.834	223,800
2023-11-07	9.890	10.220	9.480	9.680	9.596	372,700
2023-11-06	10.190	10.420	9.800	9.990	9.885	597,600
2023-11-03	9.770	10.340	9.420	10.140	10.033	773,200
2023-11-02	8.820	10.240	8.820	9.720	9.617	2,236,200
2023-11-01	8.000	8.960	8.000	8.710	8.618	1,433,700
2023-10-31	9.640	9.710	8.000	8.090	8.005	2,239,500
2023-10-30	8.310	8.500	8.180	8.400	8.311	826,000
2023-10-27	7.820	8.440	7.800	8.290	8.203	3,703,800
2023-10-26	8.070	8.190	7.630	7.740	7.658	665,400
2023-10-25	8.910	8.910	7.460	7.970	7.886	2,712,700
2023-10-24	9.520	9.550	8.910	9.000	8.905	426,500
2023-10-23	10.700	10.750	9.360	9.380	9.281	435,700
2023-10-20	11.670	11.800	10.760	10.850	10.736	201,400
2023-10-19	11.940	12.340	11.730	11.820	11.695	98,000
2023-10-18	11.490	12.050	11.490	12.020	11.893	90,500
2023-10-17	11.150	11.720	10.750	11.630	11.507	181,400
2023-10-16	12.040	12.090	11.160	11.210	11.092	229,600
2023-10-13	12.530	12.530	11.970	12.030	11.903	104,700
2023-10-12	12.920	13.000	12.320	12.590	12.457	116,800
2023-10-11	13.570	13.800	12.870	12.920	12.784	174,300
2023-10-10	13.560	13.840	13.260	13.550	13.407	75,900
2023-10-06	13.760	14.120	13.560	13.600	13.456	107,000
2023-10-05	13.680	14.030	13.680	13.930	13.783	71,000
2023-10-04	13.580	14.010	13.580	13.850	13.704	65,900
2023-10-03	13.600	14.040	13.560	13.630	13.486	53,400
2023-10-02	13.220	13.790	13.220	13.700	13.555	104,500
2023-09-29	13.130	13.650	13.130	13.290	13.150	158,800
2023-09-28	13.210	13.210	12.660	12.940	12.803	351,000
2023-09-27	13.420	13.640	13.100	13.230	13.090	228,200
2023-09-26	13.850	13.850	13.200	13.390	13.249	218,700
2023-09-25	14.530	14.530	13.770	14.000	13.852	204,100
2023-09-22	14.310	14.900	14.310	14.650	14.495	116,200
2023-09-21	14.990	14.990	14.170	14.200	14.050	299,800
2023-09-20	15.140	15.350	15.000	15.130	14.970	141,900
2023-09-19	15.100	15.410	14.850	15.030	14.871	210,900
2023-09-18	15.060	15.410	15.000	15.250	15.070	252,900
2023-09-15	16.320	16.450	14.470	15.040	14.863	641,900
2023-09-14	16.750	17.720	16.000	16.450	16.256	724,600
2023-09-13	19.890	20.540	19.870	20.310	20.071	235,300
2023-09-12	19.460	20.000	18.830	19.920	19.686	195,100

← NewerPage 13 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.