Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	18.120	19.735	18.120	19.700	19.468	190,300
2023-09-08	17.690	18.360	17.610	18.170	17.956	136,100
2023-09-07	17.710	18.000	17.175	17.870	17.660	126,400
2023-09-06	18.500	18.500	17.660	17.790	17.581	101,900
2023-09-05	17.770	18.000	17.650	17.830	17.620	49,100
2023-09-01	18.050	18.320	17.830	17.910	17.699	49,800
2023-08-31	18.070	18.460	17.960	18.040	17.828	71,100
2023-08-30	18.010	18.630	17.975	18.150	17.936	46,000
2023-08-29	17.500	18.600	17.500	18.100	17.887	68,500
2023-08-28	17.500	17.780	17.420	17.650	17.442	32,000
2023-08-25	17.140	17.830	17.140	17.530	17.324	55,300
2023-08-24	18.240	18.240	17.020	17.150	16.948	57,800
2023-08-23	17.450	18.140	17.420	18.040	17.828	75,900
2023-08-22	17.750	17.780	16.900	17.490	17.284	101,500
2023-08-21	18.460	18.460	17.550	17.710	17.502	68,000
2023-08-18	18.050	18.640	17.920	18.440	18.223	73,900
2023-08-17	18.790	18.810	17.850	18.300	18.085	124,700
2023-08-16	19.460	19.500	18.810	18.830	18.608	69,300
2023-08-15	19.540	19.880	19.500	19.530	19.300	34,500
2023-08-14	19.400	19.910	19.400	19.670	19.438	45,500
2023-08-11	19.210	19.670	19.190	19.550	19.320	28,100
2023-08-10	19.990	20.085	19.350	19.360	19.132	59,400
2023-08-09	19.140	20.090	19.140	19.780	19.547	108,200
2023-08-08	18.970	19.400	18.880	19.270	19.043	89,000
2023-08-04	18.710	19.250	18.620	18.940	18.717	72,100
2023-08-03	18.000	18.830	18.000	18.730	18.510	74,200
2023-08-02	19.250	19.250	17.900	18.220	18.006	115,900
2023-08-01	19.650	19.740	19.320	19.460	19.231	31,900
2023-07-31	19.280	19.900	19.280	19.790	19.557	66,300
2023-07-28	19.200	19.310	18.980	19.280	19.053	40,100
2023-07-27	18.800	19.605	18.800	19.140	18.915	89,300
2023-07-26	18.880	18.945	18.510	18.610	18.391	56,600
2023-07-25	18.770	19.080	18.680	18.860	18.638	149,400
2023-07-24	19.200	19.200	18.610	18.790	18.569	101,400
2023-07-21	19.350	19.550	18.860	19.150	18.925	81,300
2023-07-20	20.150	20.150	19.360	19.360	19.132	72,400
2023-07-19	20.650	20.920	19.770	20.150	19.913	83,800
2023-07-18	19.840	20.870	19.840	20.650	20.407	95,000
2023-07-17	20.780	20.850	20.000	20.180	19.942	66,000
2023-07-14	21.020	21.150	20.650	20.790	20.545	85,600
2023-07-13	20.800	21.210	20.740	21.080	20.832	121,000
2023-07-12	20.430	20.780	20.250	20.760	20.516	108,900
2023-07-11	19.500	20.450	19.180	20.410	20.170	190,400
2023-07-10	17.910	19.300	17.570	19.180	18.954	238,300
2023-07-07	17.980	18.750	17.940	17.950	17.739	157,500
2023-07-06	17.770	18.135	17.630	17.960	17.749	186,300
2023-07-05	17.930	18.000	17.720	17.850	17.640	66,200
2023-07-04	17.900	18.500	17.900	17.980	17.768	50,200
2023-06-30	17.770	18.150	17.770	18.110	17.897	148,000
2023-06-29	18.040	18.110	17.600	17.720	17.511	89,900
2023-06-28	18.030	18.300	17.820	18.010	17.798	139,200
2023-06-27	17.730	18.145	17.390	18.070	17.857	113,500
2023-06-26	17.430	17.810	17.430	17.690	17.482	125,000
2023-06-23	17.760	17.760	17.010	17.520	17.314	183,500
2023-06-22	18.040	18.080	17.660	18.000	17.788	90,800
2023-06-21	17.660	18.350	17.570	18.210	17.996	191,800
2023-06-20	17.700	17.860	17.570	17.860	17.650	161,300
2023-06-19	17.430	17.880	17.430	17.700	17.492	92,100
2023-06-16	17.140	17.720	17.130	17.580	17.373	292,600
2023-06-15	16.770	17.360	16.770	17.360	17.156	51,100

← NewerPage 14 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.