Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	13.490	15.680	12.760	15.350	15.100	813,000
2022-09-26	12.720	13.150	12.500	13.080	12.867	238,400
2022-09-23	12.030	13.000	11.880	12.660	12.454	319,700
2022-09-22	12.850	12.860	12.010	12.060	11.863	191,300
2022-09-21	13.020	13.360	12.750	12.900	12.690	333,900
2022-09-20	12.880	13.250	12.580	13.020	12.808	215,000
2022-09-19	12.690	13.050	12.520	12.960	12.749	114,300
2022-09-16	12.960	13.120	12.580	12.880	12.670	360,600
2022-09-15	13.010	13.440	12.870	13.130	12.916	187,200
2022-09-14	13.430	13.490	13.030	13.080	12.867	225,600
2022-09-13	14.000	14.205	13.240	13.300	13.083	232,300
2022-09-12	14.260	14.900	14.210	14.430	14.195	150,600
2022-09-09	15.000	15.510	14.650	14.690	14.451	165,800
2022-09-08	13.730	15.030	13.650	14.970	14.726	341,600
2022-09-07	13.300	13.890	13.300	13.670	13.447	151,500
2022-09-06	13.840	14.040	13.240	13.300	13.083	108,000
2022-09-02	13.560	14.350	13.280	13.840	13.614	231,300
2022-09-01	14.000	14.210	13.050	13.450	13.231	551,800
2022-08-31	13.880	15.055	13.810	14.600	14.362	767,400
2022-08-30	14.900	15.100	13.590	13.740	13.516	274,200
2022-08-29	14.950	15.240	14.690	14.760	14.519	137,400
2022-08-26	17.040	17.040	14.960	15.050	14.805	594,500
2022-08-25	16.720	17.250	16.590	17.040	16.762	349,200
2022-08-24	16.470	17.030	16.300	16.680	16.408	283,700
2022-08-23	15.980	16.625	15.590	16.350	16.084	237,200
2022-08-22	16.470	16.610	15.880	15.960	15.700	218,400
2022-08-19	17.240	17.240	16.150	16.290	16.025	256,500
2022-08-18	17.660	17.700	17.140	17.480	17.195	313,300
2022-08-17	18.140	18.140	17.230	17.650	17.362	244,200
2022-08-16	19.300	19.400	18.010	18.140	17.844	209,800
2022-08-15	19.200	19.400	18.540	19.340	19.025	92,800
2022-08-12	19.740	19.740	18.910	19.040	18.730	88,300
2022-08-11	19.870	20.000	19.330	19.550	19.231	110,100
2022-08-10	17.970	19.320	17.710	19.250	18.936	179,400
2022-08-09	18.800	18.800	17.100	17.570	17.284	179,500
2022-08-08	18.630	19.345	18.500	18.790	18.484	76,500
2022-08-05	18.120	18.550	17.830	18.470	18.169	59,400
2022-08-04	18.360	18.990	17.750	18.270	17.972	71,500
2022-08-03	18.640	19.630	18.360	18.420	18.120	103,700
2022-08-02	19.020	19.690	18.520	18.830	18.523	160,900
2022-07-29	18.320	19.010	18.070	18.860	18.553	132,500
2022-07-28	17.840	18.210	17.560	18.210	17.913	49,500
2022-07-27	17.870	18.120	17.650	17.800	17.510	58,500
2022-07-26	17.920	18.030	17.280	17.730	17.441	98,600
2022-07-25	18.150	18.150	17.510	17.980	17.687	201,100
2022-07-22	19.170	19.360	17.660	18.100	17.805	123,900
2022-07-21	19.010	19.500	18.930	19.070	18.759	230,700
2022-07-20	17.800	18.975	17.800	18.800	18.494	488,100
2022-07-19	17.710	18.050	17.560	17.800	17.510	74,200
2022-07-18	18.030	18.870	17.500	17.650	17.362	169,100
2022-07-15	18.180	18.340	17.760	17.970	17.677	69,100
2022-07-14	18.260	18.300	17.570	18.100	17.805	135,600
2022-07-13	19.250	19.250	18.300	18.390	18.090	105,100
2022-07-12	21.000	21.110	19.360	19.530	19.212	160,200
2022-07-11	21.310	21.420	20.130	20.390	20.058	89,300
2022-07-08	21.190	21.570	20.880	21.420	21.071	80,600
2022-07-07	20.990	21.540	20.990	21.230	20.884	89,600
2022-07-06	21.230	21.260	20.860	21.090	20.746	53,500
2022-07-05	20.190	21.440	19.660	21.040	20.697	145,100
2022-07-04	21.860	21.860	20.260	20.500	20.166	79,700

← NewerPage 18 of 21 · 1,260 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.