Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	13.840	14.180	13.500	14.020	13.827	400,500
2022-12-19	12.540	14.300	12.540	14.070	13.876	1,426,200
2022-12-16	12.820	12.950	11.620	12.010	11.844	965,000
2022-12-15	13.770	13.770	12.920	13.060	12.880	741,600
2022-12-14	13.630	13.930	13.360	13.850	13.659	1,411,100
2022-12-13	13.500	13.830	13.360	13.680	13.491	998,700
2022-12-12	13.260	13.900	13.230	13.640	13.452	423,400
2022-12-09	12.800	13.780	12.710	13.310	13.126	857,900
2022-12-08	13.000	13.110	12.610	12.800	12.624	721,400
2022-12-07	12.810	13.000	12.520	12.990	12.811	995,500
2022-12-06	13.000	13.010	12.610	12.850	12.673	1,137,900
2022-12-05	13.420	13.500	12.860	13.000	12.821	777,100
2022-12-02	13.340	13.650	13.300	13.500	13.314	806,900
2022-12-01	13.590	13.590	13.380	13.470	13.284	412,100
2022-11-30	14.170	14.170	13.530	13.590	13.403	512,300
2022-11-29	13.900	14.550	13.820	13.990	13.797	357,900
2022-11-28	13.790	14.140	13.680	13.870	13.679	328,800
2022-11-25	13.740	13.910	13.580	13.770	13.580	107,800
2022-11-24	13.670	13.920	13.670	13.790	13.600	51,100
2022-11-23	13.760	14.000	13.620	13.660	13.472	260,600
2022-11-22	13.640	14.090	13.535	13.790	13.600	319,800
2022-11-21	13.750	13.910	13.410	13.850	13.659	454,400
2022-11-18	13.900	13.900	13.380	13.760	13.570	398,600
2022-11-17	13.780	13.890	13.590	13.810	13.620	312,000
2022-11-16	14.050	14.050	13.640	13.910	13.718	467,500
2022-11-15	14.000	14.260	13.830	14.060	13.866	470,100
2022-11-14	13.000	14.000	12.850	13.790	13.581	627,700
2022-11-11	13.080	13.110	12.060	12.970	12.774	1,076,100
2022-11-10	12.190	12.820	12.000	12.150	11.966	520,000
2022-11-09	12.600	12.880	11.630	11.770	11.592	359,400
2022-11-08	12.980	13.030	12.320	12.560	12.370	245,400
2022-11-07	13.830	13.830	12.690	12.720	12.528	289,900
2022-11-04	14.470	14.470	13.670	13.830	13.621	238,800
2022-11-03	14.160	14.570	14.000	14.400	14.182	118,200
2022-11-02	15.630	15.630	14.300	14.440	14.222	239,900
2022-11-01	15.250	15.480	15.080	15.450	15.216	109,100
2022-10-31	15.050	15.260	14.810	15.070	14.842	195,500
2022-10-28	15.580	15.760	15.165	15.250	15.019	205,400
2022-10-27	15.750	16.000	15.490	15.620	15.384	169,700
2022-10-26	15.840	16.240	15.450	15.690	15.453	198,700
2022-10-25	15.990	16.690	15.990	16.090	15.847	190,800
2022-10-24	16.220	16.250	15.730	16.150	15.906	163,100
2022-10-21	16.010	16.430	15.740	16.390	16.142	182,400
2022-10-20	17.000	17.450	15.800	16.180	15.935	283,900
2022-10-19	16.790	17.250	16.735	16.920	16.664	198,300
2022-10-18	16.820	17.200	16.740	16.920	16.664	197,800
2022-10-17	15.800	16.970	15.565	16.650	16.398	260,300
2022-10-14	15.380	15.870	15.260	15.650	15.413	269,300
2022-10-13	15.350	15.980	15.120	15.570	15.334	294,500
2022-10-12	15.220	15.615	14.900	15.570	15.334	261,300
2022-10-11	15.140	15.530	14.900	15.220	14.990	226,000
2022-10-07	15.570	15.910	15.150	15.440	15.206	390,600
2022-10-06	16.500	16.500	15.290	15.700	15.462	340,100
2022-10-05	15.500	16.670	15.150	16.230	15.984	654,600
2022-10-04	17.110	17.225	16.470	16.630	16.378	333,800
2022-10-03	17.470	17.470	16.740	17.000	16.743	293,100
2022-09-30	15.530	17.270	15.280	17.020	16.762	606,000
2022-09-29	15.600	16.300	15.190	15.580	15.344	262,600
2022-09-28	15.400	16.040	14.900	15.810	15.552	497,500
2022-09-27	13.490	15.680	12.760	15.350	15.100	813,000

← NewerPage 17 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.