Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	41.500	41.880	40.835	41.580	40.842	317,300
2022-01-07	43.000	43.100	41.400	42.020	41.274	161,100
2022-01-06	42.000	42.480	41.300	42.260	41.510	219,000
2022-01-05	43.720	43.880	41.700	42.170	41.422	252,300
2022-01-04	45.850	45.890	42.350	43.050	42.286	176,200
2021-12-31	45.700	45.700	44.380	44.880	44.083	142,600
2021-12-30	45.900	46.100	45.530	45.720	44.909	127,800
2021-12-29	45.750	46.240	43.860	45.560	44.751	325,600
2021-12-24	43.990	44.010	43.700	43.830	43.052	22,100
2021-12-23	46.860	46.860	43.875	44.020	43.239	387,300
2021-12-22	48.350	50.490	45.580	46.270	45.449	1,296,800
2021-12-21	41.200	41.600	40.690	41.570	40.832	126,100
2021-12-20	40.000	40.300	38.990	40.020	39.310	251,700
2021-12-17	41.460	42.210	40.000	40.500	39.781	216,900
2021-12-16	43.500	43.630	41.590	42.000	41.255	324,600
2021-12-15	43.230	43.400	41.770	43.160	42.394	495,700
2021-12-14	45.750	45.860	43.580	44.200	43.415	352,200
2021-12-13	46.520	46.570	44.380	45.600	44.791	475,900
2021-12-10	45.650	46.300	45.080	46.000	45.184	270,500
2021-12-09	46.090	47.120	45.000	45.060	44.260	239,900
2021-12-08	46.830	46.830	45.530	46.440	45.616	268,900
2021-12-07	44.260	48.050	44.260	46.770	45.921	963,300
2021-12-06	39.510	42.870	39.420	42.250	41.483	540,200
2021-12-03	39.900	40.350	37.530	38.670	37.968	201,000
2021-12-02	40.010	40.310	38.780	39.740	39.019	220,600
2021-12-01	42.070	42.840	39.800	39.900	39.176	272,300
2021-11-30	41.880	42.680	41.335	41.840	41.081	256,800
2021-11-29	40.840	42.060	40.070	41.880	41.120	165,300
2021-11-26	40.850	41.760	40.370	40.760	40.021	166,500
2021-11-25	40.750	42.170	40.670	42.000	41.238	86,600
2021-11-24	40.460	40.770	39.810	40.520	39.785	139,700
2021-11-23	41.420	41.500	40.330	40.710	39.971	259,400
2021-11-22	41.590	42.230	40.800	41.030	40.286	182,100
2021-11-19	42.180	42.820	41.270	41.360	40.610	116,400
2021-11-18	41.390	44.460	41.360	41.990	41.228	573,500
2021-11-17	41.660	41.755	40.350	40.840	40.099	172,600
2021-11-16	41.850	42.210	41.080	41.490	40.737	167,300
2021-11-15	43.090	43.170	41.550	41.860	41.101	259,900
2021-11-12	40.280	43.065	40.280	42.770	41.994	420,200
2021-11-11	40.390	40.450	38.940	39.990	39.264	412,300
2021-11-10	41.590	42.320	40.110	40.170	39.441	345,400
2021-11-09	42.600	43.735	40.000	40.980	40.237	879,900
2021-11-08	39.110	39.460	38.080	38.120	37.428	406,300
2021-11-05	39.830	39.960	38.640	38.800	38.096	288,800
2021-11-04	38.500	39.960	38.000	39.160	38.450	174,100
2021-11-03	39.000	39.200	37.840	38.000	37.311	165,300
2021-11-02	38.440	38.810	38.290	38.620	37.919	123,100
2021-11-01	38.070	38.400	37.580	38.210	37.517	189,600
2021-10-29	37.500	38.100	37.490	37.870	37.183	93,900
2021-10-28	37.290	37.880	37.290	37.600	36.918	75,900
2021-10-27	38.590	38.925	37.170	37.240	36.564	147,800
2021-10-26	37.610	38.080	37.500	37.990	37.301	112,100
2021-10-25	37.650	38.860	37.450	37.610	36.928	210,900
2021-10-22	37.800	37.900	36.650	37.640	36.957	261,000
2021-10-21	37.900	37.900	37.400	37.510	36.829	83,600
2021-10-20	39.040	39.040	37.670	37.890	37.203	72,000
2021-10-19	38.370	38.750	37.630	38.250	37.556	164,900
2021-10-18	38.530	38.530	36.970	37.970	37.281	242,000
2021-10-15	36.100	38.335	36.100	37.790	37.104	561,200
2021-10-14	36.100	36.410	35.510	35.990	35.337	704,400

← NewerPage 21 of 21 · 1,260 trading days

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.