Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	16.460	17.270	16.315	17.200	16.998	248,200
2023-06-13	16.420	16.660	16.170	16.600	16.405	109,500
2023-06-12	16.350	16.460	16.020	16.390	16.197	185,300
2023-06-09	15.880	16.430	15.880	16.350	16.158	102,000
2023-06-08	15.650	15.970	15.540	15.950	15.762	111,900
2023-06-07	15.380	16.010	15.380	15.680	15.495	149,600
2023-06-06	15.350	15.700	15.190	15.480	15.298	165,700
2023-06-05	15.310	15.510	15.250	15.360	15.179	147,700
2023-06-02	15.470	15.620	15.200	15.420	15.238	79,100
2023-06-01	15.430	15.570	15.140	15.310	15.130	128,400
2023-05-31	16.210	16.210	15.180	15.290	15.110	215,400
2023-05-30	16.250	16.570	16.160	16.190	15.999	246,300
2023-05-29	16.100	16.340	16.000	16.250	16.059	31,000
2023-05-26	16.030	16.330	15.960	16.090	15.901	52,200
2023-05-25	15.160	16.370	15.160	16.070	15.881	329,000
2023-05-24	16.350	16.360	14.760	15.060	14.883	259,100
2023-05-23	16.610	16.730	16.160	16.390	16.197	74,700
2023-05-19	16.480	16.730	16.360	16.650	16.454	70,000
2023-05-18	16.730	17.000	16.350	16.470	16.276	69,600
2023-05-17	15.990	17.040	15.830	16.850	16.652	239,800
2023-05-16	16.280	16.450	15.910	15.970	15.782	181,300
2023-05-15	17.240	17.240	16.080	16.300	16.090	258,800
2023-05-12	18.010	18.340	17.300	17.300	17.077	212,400
2023-05-11	16.530	18.500	16.530	17.550	17.323	342,300
2023-05-10	16.000	16.950	16.000	16.540	16.327	307,400
2023-05-09	14.530	15.680	14.240	15.600	15.399	129,600
2023-05-08	14.460	14.800	14.440	14.560	14.372	124,100
2023-05-05	14.260	14.600	13.990	14.570	14.382	173,600
2023-05-04	14.290	15.020	14.100	14.210	14.027	156,200
2023-05-03	14.270	14.450	14.080	14.100	13.918	137,700
2023-05-02	14.480	14.480	13.420	14.180	13.997	259,200
2023-05-01	14.550	14.840	14.120	14.440	14.254	96,900
2023-04-28	14.340	14.640	14.100	14.420	14.234	120,500
2023-04-27	14.380	14.680	14.130	14.420	14.234	99,800
2023-04-26	15.000	15.070	14.300	14.300	14.115	119,100
2023-04-25	15.180	15.310	14.700	14.910	14.718	144,200
2023-04-24	15.450	15.600	15.010	15.310	15.112	99,200
2023-04-21	15.490	15.900	15.300	15.350	15.152	120,600
2023-04-20	15.630	15.980	15.310	15.600	15.399	99,400
2023-04-19	15.680	15.850	15.310	15.700	15.497	208,700
2023-04-18	16.170	16.330	15.780	15.850	15.645	128,200
2023-04-17	16.490	16.490	15.970	16.150	15.942	116,300
2023-04-14	16.550	16.750	16.260	16.620	16.405	113,100
2023-04-13	16.600	16.850	16.440	16.550	16.336	109,500
2023-04-12	16.850	16.980	16.300	16.500	16.287	112,700
2023-04-11	16.650	16.880	16.440	16.760	16.544	126,300
2023-04-10	16.500	16.670	16.380	16.670	16.455	62,800
2023-04-06	16.460	16.880	16.230	16.680	16.465	196,800
2023-04-05	17.020	17.030	16.480	16.570	16.356	147,200
2023-04-04	18.120	18.120	17.070	17.190	16.968	191,300
2023-04-03	17.980	18.260	17.750	18.160	17.926	79,900
2023-03-31	18.370	18.580	17.380	17.980	17.748	338,700
2023-03-30	18.130	18.670	18.090	18.410	18.172	166,000
2023-03-29	18.430	18.430	18.060	18.240	18.005	105,300
2023-03-28	18.100	18.390	17.910	18.250	18.014	62,700
2023-03-27	18.270	18.460	17.970	18.170	17.935	103,400
2023-03-24	18.320	18.420	17.930	18.240	18.005	72,400
2023-03-23	18.450	18.710	18.270	18.370	18.133	50,200
2023-03-22	18.530	18.795	18.270	18.270	18.034	75,300
2023-03-21	18.410	19.000	18.290	18.720	18.478	77,600

← NewerPage 15 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.