Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.760	3.820	3.700	3.770	3.770	58,200
2026-04-24	3.860	3.880	3.690	3.800	3.800	212,200
2026-04-23	4.100	4.100	3.830	3.890	3.890	230,800
2026-04-22	4.040	4.040	3.950	4.000	4.000	192,800
2026-04-21	4.060	4.130	3.980	4.000	4.000	51,800
2026-04-20	4.150	4.150	4.050	4.050	4.050	57,000
2026-04-17	3.970	4.220	3.970	4.100	4.100	116,700
2026-04-16	4.000	4.200	3.970	4.000	4.000	313,800
2026-04-15	3.900	4.005	3.860	4.000	4.000	144,600
2026-04-14	3.900	4.000	3.850	3.860	3.860	151,200
2026-04-13	4.070	4.080	3.860	3.970	3.970	138,400
2026-04-10	4.170	4.260	3.900	4.050	4.050	139,000
2026-04-09	3.840	4.160	3.730	4.140	4.140	277,100
2026-04-08	4.070	4.070	3.540	3.770	3.770	254,500
2026-04-07	3.840	4.010	3.840	4.000	4.000	29,000
2026-04-06	3.870	4.040	3.800	4.040	4.040	91,300
2026-04-02	3.870	4.100	3.830	3.890	3.890	174,800
2026-04-01	3.970	4.020	3.850	3.900	3.900	97,000
2026-03-31	3.980	4.040	3.850	3.910	3.910	113,500
2026-03-30	3.900	4.070	3.820	3.940	3.940	123,800
2026-03-27	4.050	4.150	3.950	4.060	4.060	109,000
2026-03-26	4.260	4.325	4.050	4.050	4.050	116,100
2026-03-25	4.480	4.600	4.210	4.210	4.210	88,200
2026-03-24	4.200	4.490	4.160	4.330	4.330	98,500
2026-03-23	4.350	4.380	4.160	4.240	4.240	96,500
2026-03-20	4.260	4.510	4.145	4.400	4.400	174,400
2026-03-19	4.460	4.490	4.050	4.100	4.100	221,500
2026-03-18	4.550	4.670	4.420	4.420	4.420	104,000
2026-03-17	4.610	4.750	4.550	4.600	4.600	98,400
2026-03-16	4.530	4.850	4.530	4.690	4.690	114,500
2026-03-13	4.760	4.940	4.500	4.500	4.500	104,700
2026-03-12	4.850	4.940	4.750	4.760	4.760	128,400
2026-03-11	5.010	5.080	4.800	4.870	4.870	139,500
2026-03-10	4.990	5.000	4.820	5.000	5.000	187,266
2026-03-09	5.000	5.040	4.760	4.840	4.840	119,765
2026-03-06	5.300	5.300	4.880	5.000	5.000	204,200
2026-03-05	5.160	5.400	5.000	5.230	5.230	336,800
2026-03-04	4.620	5.120	4.620	5.090	5.090	703,500
2026-03-03	4.350	4.730	4.250	4.450	4.450	373,300
2026-03-02	4.180	4.440	4.050	4.380	4.380	168,900
2026-02-27	3.910	4.440	3.910	4.290	4.290	542,900
2026-02-26	3.900	4.070	3.880	3.940	3.940	299,000
2026-02-25	3.780	4.050	3.710	3.960	3.960	391,900
2026-02-24	3.550	3.800	3.550	3.670	3.670	252,700
2026-02-23	3.630	3.680	3.530	3.600	3.600	195,800
2026-02-20	3.610	3.720	3.530	3.620	3.620	343,800
2026-02-19	3.450	3.610	3.410	3.610	3.610	280,500
2026-02-18	3.390	3.730	3.390	3.490	3.490	261,900
2026-02-17	3.750	3.850	3.440	3.560	3.560	276,300
2026-02-13	3.510	3.950	3.510	3.730	3.730	321,900
2026-02-12	4.000	4.000	3.560	3.650	3.650	402,600
2026-02-11	3.800	4.000	3.660	3.860	3.860	316,100
2026-02-10	3.930	4.240	3.740	3.770	3.770	1,341,600
2026-02-09	3.130	3.970	2.810	3.970	3.970	964,800
2026-02-06	4.170	4.170	4.170	4.170	4.170	0
2026-02-05	4.170	4.170	4.170	4.170	4.170	0
2026-02-04	4.170	4.170	4.170	4.170	4.170	0
2026-02-03	4.170	4.170	4.170	4.170	4.170	0
2026-02-02	4.170	4.170	4.170	4.170	4.170	0
2026-01-30	4.170	4.170	4.170	4.170	4.170	0

← NewerPage 3 of 5 · 251 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.