Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	5.210	5.390	5.020	5.310	5.310	338,600
2025-10-31	5.220	5.230	5.020	5.150	5.150	376,700
2025-10-30	5.030	5.280	4.800	5.130	5.130	849,100
2025-10-29	5.750	5.750	5.010	5.080	5.080	797,000
2025-10-28	4.960	5.530	4.910	5.400	5.400	822,100
2025-10-27	4.680	5.170	4.500	5.000	5.000	1,122,100
2025-10-24	4.390	4.690	4.280	4.620	4.620	992,800
2025-10-23	5.090	5.090	4.200	4.330	4.330	2,189,100
2025-10-22	5.250	5.495	5.130	5.200	5.200	557,400
2025-10-21	5.510	5.800	5.190	5.240	5.240	639,400
2025-10-20	6.410	6.500	5.220	5.500	5.500	1,493,700
2025-10-17	6.320	6.620	6.260	6.610	6.610	369,800
2025-10-16	6.550	6.580	6.265	6.290	6.290	341,700
2025-10-15	6.640	6.780	6.470	6.520	6.520	410,400
2025-10-14	6.800	6.920	6.560	6.650	6.650	441,100
2025-10-10	7.350	7.380	6.700	6.720	6.720	904,600
2025-10-09	7.400	7.800	7.330	7.350	7.350	416,800
2025-10-08	7.250	7.440	7.210	7.420	7.420	395,400
2025-10-07	7.550	7.920	7.370	7.420	7.420	734,200
2025-10-06	7.090	7.330	6.900	7.140	7.140	857,000
2025-10-03	7.230	7.300	6.840	7.000	7.000	728,600
2025-10-02	7.130	7.540	7.030	7.280	7.280	457,500
2025-10-01	7.520	7.520	6.950	7.000	7.000	695,100
2025-09-30	7.860	7.860	7.300	7.400	7.400	355,400
2025-09-29	7.650	8.050	7.610	7.840	7.840	301,400
2025-09-26	7.460	7.660	7.200	7.510	7.510	351,200
2025-09-25	8.110	8.140	7.490	7.530	7.530	941,200
2025-09-24	8.530	8.750	8.120	8.130	8.130	375,300
2025-09-23	8.730	8.770	8.510	8.550	8.550	432,200
2025-09-22	8.900	9.000	8.700	8.730	8.730	264,200
2025-09-19	8.670	9.000	8.630	8.900	8.900	275,100
2025-09-18	8.740	8.780	8.620	8.640	8.640	190,100
2025-09-17	8.840	8.980	8.660	8.710	8.710	307,600
2025-09-16	8.740	9.110	8.100	8.810	8.810	1,271,700
2025-09-15	10.750	10.810	10.190	10.340	10.340	232,300
2025-09-12	10.740	10.800	10.650	10.800	10.800	76,800
2025-09-11	10.780	10.980	10.610	10.630	10.630	155,700
2025-09-10	10.850	11.460	10.770	10.810	10.810	171,300
2025-09-09	10.920	10.930	10.745	10.800	10.800	48,500
2025-09-08	10.750	11.310	10.590	11.100	11.100	149,600
2025-09-05	10.700	10.900	10.520	10.730	10.730	148,300
2025-09-04	10.700	10.770	10.460	10.580	10.580	116,200
2025-09-03	11.060	11.070	10.590	10.610	10.610	195,100
2025-09-02	11.450	11.570	10.940	11.060	11.060	222,600
2025-08-29	10.360	11.730	10.290	11.690	11.690	442,400
2025-08-28	10.300	10.480	10.280	10.430	10.430	142,600
2025-08-27	10.340	10.440	10.180	10.410	10.410	63,100
2025-08-26	10.210	10.360	10.170	10.280	10.280	47,800
2025-08-25	10.330	10.400	10.190	10.200	10.200	51,300
2025-08-22	10.190	10.490	10.190	10.420	10.420	80,400
2025-08-21	10.030	10.360	10.030	10.160	10.160	37,100
2025-08-20	10.110	10.350	9.970	10.180	10.180	77,800
2025-08-19	10.650	10.650	9.710	10.110	10.110	336,000
2025-08-18	10.520	10.720	10.490	10.570	10.570	78,400
2025-08-15	10.910	10.910	10.510	10.570	10.570	148,300
2025-08-14	10.860	11.000	10.750	10.960	10.960	104,300
2025-08-13	10.790	10.940	10.670	10.870	10.870	84,400
2025-08-12	10.950	10.960	10.810	10.850	10.850	59,600
2025-08-11	10.750	11.000	10.740	10.810	10.810	139,300
2025-08-08	10.350	10.810	10.350	10.600	10.600	72,400

← NewerPage 5 of 21 · 1,258 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.