Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	25.300	25.510	24.150	24.230	23.815	249,200
2022-04-04	25.410	25.810	25.110	25.400	24.965	171,800
2022-04-01	25.600	25.870	25.290	25.420	24.985	201,800
2022-03-31	26.500	26.580	25.400	25.690	25.250	263,600
2022-03-30	26.850	27.010	26.020	26.200	25.752	421,700
2022-03-29	27.580	27.580	26.960	27.120	26.656	178,000
2022-03-28	27.400	27.715	26.610	26.790	26.331	134,200
2022-03-25	28.600	28.850	27.320	27.470	27.000	226,000
2022-03-24	29.650	29.660	28.590	28.640	28.150	179,500
2022-03-23	29.590	31.290	29.010	29.640	29.133	326,100
2022-03-22	29.150	30.210	29.040	29.590	29.083	258,900
2022-03-21	28.200	29.020	27.480	28.970	28.474	253,400
2022-03-18	28.360	29.070	27.500	28.130	27.648	380,500
2022-03-17	28.170	28.720	27.260	28.000	27.521	584,200
2022-03-16	26.700	29.270	26.700	28.290	27.806	576,900
2022-03-15	26.430	26.710	25.650	26.490	26.037	191,600
2022-03-14	27.150	27.350	25.840	26.080	25.634	244,500
2022-03-11	28.000	28.000	27.050	27.150	26.685	319,700
2022-03-10	27.800	27.930	27.170	27.730	27.255	351,000
2022-03-09	28.490	28.680	27.810	28.120	27.639	294,700
2022-03-08	27.300	28.100	26.620	27.420	26.951	306,700
2022-03-07	27.260	27.950	27.260	27.390	26.921	266,800
2022-03-04	28.280	29.140	27.390	27.760	27.285	275,800
2022-03-03	27.990	28.730	27.990	28.420	27.934	136,800
2022-03-02	28.710	29.250	28.600	28.920	28.425	251,500
2022-03-01	29.940	29.940	28.940	29.140	28.641	130,600
2022-02-28	28.630	29.440	28.630	29.270	28.769	141,000
2022-02-25	29.240	29.600	29.000	29.250	28.731	146,500
2022-02-24	27.030	29.710	26.850	29.450	28.927	305,700
2022-02-23	28.540	29.500	28.020	28.220	27.719	255,700
2022-02-22	28.470	29.110	28.130	28.520	28.014	201,200
2022-02-18	28.850	28.900	28.320	28.550	28.043	663,200
2022-02-17	28.840	29.000	28.530	28.650	28.142	249,300
2022-02-16	29.040	29.300	28.400	29.000	28.485	112,600
2022-02-15	28.260	29.270	28.260	29.140	28.623	245,700
2022-02-14	28.240	28.810	27.610	28.150	27.650	369,100
2022-02-11	29.830	30.060	27.200	28.300	27.798	687,400
2022-02-10	29.750	30.750	29.040	29.880	29.350	479,800
2022-02-09	28.420	30.410	28.300	29.700	29.173	304,200
2022-02-08	28.530	28.890	27.740	28.210	27.709	175,800
2022-02-07	29.890	29.890	27.810	28.490	27.984	512,900
2022-02-04	29.650	29.840	28.910	29.010	28.495	392,700
2022-02-03	30.700	30.800	28.870	29.980	29.448	764,300
2022-02-02	36.870	36.870	30.750	31.210	30.656	1,015,000
2022-02-01	37.250	37.250	36.040	36.500	35.852	139,100
2022-01-31	34.120	36.880	34.120	36.760	36.108	356,700
2022-01-28	34.010	34.380	33.050	34.300	33.691	131,600
2022-01-27	34.630	35.860	34.000	34.000	33.397	139,500
2022-01-26	36.500	37.040	34.950	35.170	34.546	452,300
2022-01-25	35.090	35.270	33.770	35.050	34.428	269,800
2022-01-24	35.200	35.770	32.730	35.740	35.106	412,800
2022-01-21	37.000	37.000	35.040	35.650	35.017	428,800
2022-01-20	38.580	39.500	37.430	37.500	36.834	190,800
2022-01-19	39.580	39.870	38.500	38.890	38.200	310,700
2022-01-18	40.450	40.540	38.920	39.220	38.524	309,100
2022-01-17	41.140	41.670	41.140	41.380	40.646	77,800
2022-01-14	41.990	41.990	41.090	41.610	40.871	179,400
2022-01-13	42.980	42.980	41.910	41.940	41.196	152,100
2022-01-12	42.710	43.340	42.090	42.680	41.922	220,000
2022-01-11	42.360	42.600	41.500	42.400	41.647	215,900

← NewerPage 20 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.