Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	10.610	10.780	10.320	10.530	10.530	184,300
2025-08-06	11.220	11.260	10.620	10.630	10.630	108,600
2025-08-05	10.830	11.080	10.770	11.040	11.040	234,200
2025-08-01	10.900	11.190	10.690	10.810	10.810	139,300
2025-07-31	11.520	11.840	11.110	11.190	11.190	321,700
2025-07-30	10.600	12.130	10.500	11.580	11.580	1,491,400
2025-07-29	9.250	9.250	9.010	9.090	9.090	119,900
2025-07-28	8.910	9.320	8.810	9.150	9.150	243,100
2025-07-25	8.850	8.850	8.750	8.810	8.810	59,100
2025-07-24	8.900	8.920	8.740	8.840	8.840	141,300
2025-07-23	9.070	9.150	8.850	8.960	8.960	148,600
2025-07-22	9.210	9.290	9.060	9.080	9.080	109,500
2025-07-21	9.500	9.500	9.180	9.200	9.200	168,800
2025-07-18	9.410	9.480	9.320	9.440	9.440	52,700
2025-07-17	9.260	9.450	9.260	9.360	9.360	86,900
2025-07-16	9.700	9.710	9.260	9.260	9.260	271,900
2025-07-15	9.580	9.830	9.580	9.670	9.670	151,100
2025-07-14	9.670	9.710	9.400	9.620	9.620	150,700
2025-07-11	10.100	10.100	9.670	9.680	9.680	301,800
2025-07-10	10.080	10.180	9.960	10.160	10.160	142,100
2025-07-09	10.260	10.410	10.050	10.080	10.080	94,200
2025-07-08	11.030	11.030	10.230	10.230	10.230	195,500
2025-07-07	10.150	11.430	10.150	10.970	10.970	788,100
2025-07-04	10.020	10.020	9.850	9.940	9.940	35,700
2025-07-03	9.950	10.205	9.850	9.960	9.960	86,000
2025-07-02	9.660	9.950	9.660	9.900	9.900	186,800
2025-06-30	9.510	9.720	9.450	9.600	9.600	103,000
2025-06-27	9.650	9.840	9.430	9.500	9.500	233,700
2025-06-26	9.780	9.780	9.450	9.620	9.620	137,700
2025-06-25	9.860	9.860	9.580	9.600	9.600	59,600
2025-06-24	9.370	9.750	9.330	9.690	9.690	144,700
2025-06-23	9.690	9.690	9.250	9.330	9.330	142,200
2025-06-20	9.650	9.720	9.530	9.700	9.700	76,700
2025-06-19	9.670	9.690	9.350	9.530	9.530	75,600
2025-06-18	9.850	9.850	9.670	9.680	9.680	73,900
2025-06-17	9.870	9.920	9.700	9.700	9.700	49,300
2025-06-16	9.810	9.970	9.700	9.870	9.870	134,800
2025-06-13	9.700	10.000	9.700	9.780	9.780	183,100
2025-06-12	9.790	9.980	9.650	9.900	9.900	120,800
2025-06-11	10.210	10.400	9.500	9.710	9.710	453,100
2025-06-10	10.480	10.480	10.050	10.280	10.280	167,700
2025-06-09	10.200	10.320	10.020	10.180	10.180	72,900
2025-06-06	10.180	10.370	10.000	10.100	10.100	213,500
2025-06-05	10.420	10.550	10.120	10.230	10.230	277,700
2025-06-04	10.650	10.680	10.310	10.500	10.500	160,300
2025-06-03	10.550	11.040	10.400	10.550	10.550	264,200
2025-06-02	10.430	10.640	9.590	10.600	10.600	528,700
2025-05-30	10.060	10.230	9.690	10.120	10.120	1,721,200
2025-05-29	10.200	10.340	9.840	10.000	10.000	257,400
2025-05-28	10.280	10.390	9.980	10.050	10.050	352,200
2025-05-27	10.380	10.580	10.280	10.330	10.330	251,500
2025-05-26	10.020	10.400	9.850	10.330	10.330	169,800
2025-05-23	9.430	10.300	9.300	10.180	10.180	445,700
2025-05-22	9.180	9.660	9.170	9.490	9.490	247,200
2025-05-21	9.330	9.570	9.190	9.210	9.210	181,600
2025-05-20	9.200	9.540	8.710	9.450	9.431	295,700
2025-05-16	8.640	9.470	8.520	9.190	9.172	433,700
2025-05-15	8.890	8.955	8.470	8.580	8.563	355,700
2025-05-14	9.150	9.190	8.380	8.950	8.932	696,100
2025-05-13	9.730	9.970	9.400	9.880	9.860	458,300

← NewerPage 6 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.