Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	18.450	18.820	18.240	18.250	18.014	65,300
2023-03-17	18.290	18.500	18.130	18.390	18.153	472,600
2023-03-16	18.010	18.535	18.000	18.470	18.232	145,800
2023-03-15	18.710	18.770	17.920	18.210	17.975	236,200
2023-03-14	18.730	19.230	18.630	19.120	18.873	209,500
2023-03-13	18.680	18.680	18.300	18.580	18.340	111,800
2023-03-10	18.800	19.060	18.230	18.900	18.656	105,000
2023-03-09	19.470	19.470	18.740	18.890	18.646	97,800
2023-03-08	18.950	19.555	18.850	19.450	19.199	88,200
2023-03-07	18.580	19.230	18.420	19.080	18.834	91,200
2023-03-06	19.070	19.305	18.550	18.800	18.557	102,100
2023-03-03	19.000	19.230	18.960	19.150	18.903	125,300
2023-03-02	18.840	19.030	18.580	18.980	18.735	154,700
2023-03-01	19.110	19.130	18.460	18.930	18.686	166,700
2023-02-28	19.010	19.330	18.650	19.080	18.834	227,700
2023-02-27	19.000	19.535	18.560	19.220	18.972	145,800
2023-02-24	19.570	19.570	19.010	19.210	18.962	161,700
2023-02-23	20.000	20.090	19.570	19.780	19.525	84,700
2023-02-22	20.990	20.990	19.820	19.990	19.732	197,200
2023-02-21	20.730	21.320	20.400	21.000	20.729	164,100
2023-02-17	20.760	21.070	20.370	20.980	20.709	128,800
2023-02-16	20.600	21.320	20.420	21.000	20.710	175,900
2023-02-15	20.810	20.880	20.200	20.880	20.592	189,800
2023-02-14	19.740	20.840	19.665	20.630	20.346	301,800
2023-02-13	19.990	20.625	19.000	20.520	20.237	592,600
2023-02-10	22.490	22.830	21.080	21.130	20.839	242,100
2023-02-09	22.860	23.140	22.430	22.510	22.200	191,500
2023-02-08	22.560	23.060	22.310	22.460	22.150	127,600
2023-02-07	22.590	22.590	22.270	22.500	22.190	157,600
2023-02-06	21.580	23.050	21.580	22.550	22.239	137,200
2023-02-03	21.940	22.510	21.710	22.100	21.795	667,300
2023-02-02	21.490	22.660	21.200	22.270	21.963	695,700
2023-02-01	21.250	21.520	20.890	21.270	20.977	269,700
2023-01-31	21.270	21.550	20.730	21.280	20.987	350,100
2023-01-30	21.700	22.060	21.350	21.350	21.056	398,900
2023-01-27	21.250	21.940	21.150	21.820	21.519	225,700
2023-01-26	21.450	21.670	20.910	21.240	20.947	148,500
2023-01-25	21.400	21.400	20.910	21.320	21.026	192,600
2023-01-24	20.950	21.535	20.940	21.470	21.174	197,300
2023-01-23	21.320	21.420	20.740	21.280	20.987	257,900
2023-01-20	20.080	21.370	20.080	21.150	20.858	337,200
2023-01-19	19.850	20.500	19.520	20.060	19.783	363,100
2023-01-18	19.850	20.100	19.580	19.890	19.616	459,400
2023-01-17	19.380	19.790	18.910	19.720	19.448	429,700
2023-01-16	18.900	19.550	18.850	19.200	18.935	250,900
2023-01-13	18.690	19.010	18.440	18.850	18.590	335,200
2023-01-12	18.260	18.850	17.860	18.830	18.570	304,300
2023-01-11	17.850	18.500	17.580	18.250	17.998	419,500
2023-01-10	17.500	17.890	17.440	17.830	17.584	648,800
2023-01-09	17.140	18.005	17.070	17.580	17.338	892,800
2023-01-06	17.430	17.600	17.000	17.170	16.933	295,000
2023-01-05	18.420	18.420	17.400	17.550	17.308	443,500
2023-01-04	17.050	18.460	17.050	18.360	18.107	488,500
2023-01-03	16.920	17.040	16.260	16.970	16.736	389,800
2022-12-30	15.930	16.750	15.600	16.410	16.184	943,900
2022-12-29	15.270	16.180	15.080	16.110	15.888	444,400
2022-12-28	15.280	15.450	15.040	15.170	14.961	853,700
2022-12-23	14.160	15.780	14.130	15.550	15.336	595,900
2022-12-22	14.000	14.300	13.930	14.150	13.955	570,400
2022-12-21	14.020	14.100	13.750	14.000	13.807	416,500

← NewerPage 16 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.