Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.190	1.310	1.190	1.260	1.260	257,000
2026-07-21	1.180	1.210	1.090	1.190	1.190	414,300
2026-07-20	1.220	1.220	1.100	1.170	1.170	194,100
2026-07-17	1.230	1.230	1.160	1.200	1.200	301,200
2026-07-16	1.300	1.300	1.170	1.180	1.180	263,200
2026-07-15	1.280	1.350	1.270	1.290	1.290	202,700
2026-07-14	1.360	1.360	1.240	1.290	1.290	173,900
2026-07-13	1.230	1.400	1.210	1.330	1.330	465,500
2026-07-10	1.270	1.350	1.130	1.230	1.230	397,800
2026-07-09	1.250	1.300	1.200	1.260	1.260	298,400
2026-07-08	1.320	1.330	1.160	1.180	1.180	516,100
2026-07-07	1.340	1.400	1.310	1.350	1.350	265,800
2026-07-06	1.370	1.380	1.340	1.350	1.350	372,400
2026-07-03	1.490	1.490	1.370	1.380	1.380	173,500
2026-07-02	1.400	1.490	1.380	1.400	1.400	370,200
2026-06-30	1.540	1.570	1.350	1.380	1.380	619,300
2026-06-29	1.380	1.620	1.350	1.510	1.510	604,700
2026-06-26	1.480	1.480	1.350	1.400	1.400	693,800
2026-06-25	1.650	1.650	1.400	1.480	1.480	495,600
2026-06-24	1.720	1.720	1.550	1.610	1.610	343,400
2026-06-23	1.720	1.720	1.670	1.720	1.720	134,700
2026-06-22	1.750	1.830	1.660	1.700	1.700	284,200
2026-06-19	1.700	1.820	1.690	1.820	1.820	297,000
2026-06-18	1.770	1.770	1.660	1.700	1.700	371,800
2026-06-17	1.780	1.830	1.680	1.710	1.710	500,700
2026-06-16	1.830	1.890	1.760	1.760	1.760	346,300
2026-06-15	2.040	2.100	1.800	1.820	1.820	589,500
2026-06-12	2.090	2.100	1.950	2.090	2.090	279,600
2026-06-11	2.070	2.160	2.000	2.040	2.040	116,200
2026-06-10	2.100	2.200	2.050	2.090	2.090	289,700
2026-06-09	2.300	2.310	2.000	2.150	2.150	524,200
2026-06-08	2.380	2.380	2.260	2.280	2.280	186,300
2026-06-05	2.550	2.550	2.345	2.360	2.360	204,200
2026-06-04	2.590	2.590	2.520	2.530	2.530	88,700
2026-06-03	2.610	2.640	2.530	2.550	2.550	331,300
2026-06-02	2.740	2.740	2.590	2.610	2.610	160,200
2026-06-01	2.700	2.750	2.640	2.680	2.680	112,900
2026-05-29	2.870	2.930	2.610	2.700	2.700	293,500
2026-05-28	2.860	2.930	2.860	2.870	2.870	127,600
2026-05-27	2.890	2.980	2.880	2.880	2.880	108,600
2026-05-26	2.980	2.980	2.880	2.890	2.890	272,300
2026-05-25	2.900	2.940	2.880	2.940	2.940	103,300
2026-05-22	2.900	2.900	2.850	2.860	2.860	122,600
2026-05-21	2.940	2.980	2.870	2.870	2.870	465,700
2026-05-20	3.120	3.120	2.920	2.930	2.930	236,600
2026-05-19	2.990	2.990	2.810	2.850	2.850	320,300
2026-05-15	2.900	3.130	2.860	3.000	3.000	489,900
2026-05-14	2.900	3.000	2.890	2.940	2.940	142,600
2026-05-13	2.940	3.010	2.900	2.940	2.940	60,200
2026-05-12	3.060	3.060	2.900	2.970	2.970	67,200
2026-05-11	3.000	3.000	2.910	3.000	3.000	95,300
2026-05-08	3.080	3.080	2.950	3.000	3.000	306,300
2026-05-07	3.150	3.200	2.990	3.020	3.020	134,000
2026-05-06	3.270	3.320	3.110	3.140	3.140	338,200
2026-05-05	3.370	3.390	3.230	3.240	3.240	112,200
2026-05-04	3.500	3.500	3.320	3.400	3.400	128,200
2026-05-01	3.480	3.500	3.440	3.500	3.500	60,600
2026-04-30	3.500	3.520	3.460	3.500	3.500	105,300
2026-04-29	3.540	3.590	3.450	3.470	3.470	131,300
2026-04-28	3.740	3.750	3.470	3.590	3.590	288,000

← NewerPage 2 of 21 · 1,255 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.