Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	21.510	21.910	21.200	21.750	21.396	202,800
2022-06-29	21.640	22.060	21.210	22.010	21.651	56,200
2022-06-28	22.030	22.030	21.100	21.610	21.258	102,200
2022-06-27	23.000	23.000	21.800	22.230	21.868	118,400
2022-06-24	22.490	23.070	22.220	22.670	22.301	88,700
2022-06-23	22.880	22.880	21.820	22.490	22.123	66,000
2022-06-22	22.650	23.320	22.100	22.480	22.114	93,400
2022-06-21	22.150	23.400	22.150	22.810	22.438	146,500
2022-06-20	21.900	22.350	21.800	22.140	21.779	37,900
2022-06-17	22.830	22.830	21.420	22.160	21.799	593,200
2022-06-16	21.050	22.300	20.940	22.280	21.917	171,000
2022-06-15	22.000	22.260	21.360	22.100	21.740	89,800
2022-06-14	21.990	22.120	21.150	21.850	21.494	98,300
2022-06-13	21.130	21.630	20.560	21.630	21.277	171,500
2022-06-10	21.520	22.060	21.190	21.910	21.553	77,900
2022-06-09	22.490	22.520	21.600	21.800	21.445	93,900
2022-06-08	22.500	23.090	22.380	22.520	22.135	51,800
2022-06-07	22.000	22.630	21.800	22.530	22.144	56,200
2022-06-06	22.500	22.970	22.280	22.320	21.938	66,300
2022-06-03	22.120	22.400	21.800	22.260	21.879	76,200
2022-06-02	21.700	22.720	21.560	22.570	22.184	45,000
2022-06-01	23.190	23.910	21.220	21.710	21.338	211,300
2022-05-31	22.740	23.440	22.270	23.270	22.872	247,700
2022-05-30	21.990	23.360	21.990	23.200	22.803	89,300
2022-05-27	21.640	22.110	21.590	21.930	21.555	83,300
2022-05-26	20.450	22.005	20.070	21.630	21.260	129,700
2022-05-25	20.800	20.880	20.300	20.460	20.110	127,100
2022-05-24	21.300	21.480	20.820	20.880	20.523	209,900
2022-05-20	21.940	22.040	20.735	21.230	20.867	332,100
2022-05-19	21.590	22.000	20.500	21.610	21.240	320,100
2022-05-18	21.980	22.090	19.710	21.600	21.230	1,076,600
2022-05-17	20.180	24.680	19.470	24.500	24.081	2,374,100
2022-05-16	17.250	20.410	16.640	20.010	19.667	949,900
2022-05-13	16.250	17.130	14.650	17.040	16.748	781,200
2022-05-12	13.280	15.040	12.950	14.900	14.645	792,500
2022-05-11	14.490	14.510	13.000	13.180	12.954	520,400
2022-05-10	16.570	16.570	14.270	14.560	14.311	794,400
2022-05-09	17.090	17.120	15.800	15.940	15.667	262,500
2022-05-06	18.480	18.480	17.220	17.360	17.063	287,000
2022-05-05	20.340	20.340	18.340	18.480	18.164	321,300
2022-05-04	21.100	21.210	20.070	20.610	20.257	204,400
2022-05-03	21.280	21.390	21.000	21.110	20.749	155,400
2022-05-02	21.160	21.380	20.500	21.280	20.916	239,800
2022-04-29	21.750	22.200	21.210	21.210	20.847	93,100
2022-04-28	21.410	21.980	21.000	21.850	21.476	529,300
2022-04-27	21.060	21.360	20.880	21.040	20.680	275,200
2022-04-26	21.470	21.470	21.000	21.000	20.641	154,700
2022-04-25	21.200	21.650	21.140	21.560	21.191	186,900
2022-04-22	21.380	21.480	21.110	21.210	20.847	108,400
2022-04-21	21.300	21.740	21.040	21.330	20.965	81,900
2022-04-20	21.500	21.830	20.810	21.230	20.867	390,800
2022-04-19	21.490	22.195	21.440	21.450	21.083	183,600
2022-04-18	21.170	21.810	21.000	21.440	21.073	132,300
2022-04-14	21.620	21.920	21.000	21.120	20.758	207,400
2022-04-13	21.510	22.350	21.480	21.540	21.171	132,300
2022-04-12	21.890	22.360	21.290	21.430	21.063	169,200
2022-04-11	21.370	21.800	21.000	21.600	21.230	455,300
2022-04-08	22.970	23.100	21.390	21.560	21.191	550,300
2022-04-07	23.760	24.230	22.530	23.420	23.019	750,500
2022-04-06	24.170	24.360	23.110	24.220	23.805	249,200

← NewerPage 19 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.