Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	9.730	9.970	9.400	9.880	9.860	458,300
2025-05-12	9.450	9.800	9.360	9.470	9.451	332,500
2025-05-09	9.520	9.610	9.110	9.350	9.331	250,800
2025-05-08	9.320	9.640	9.090	9.510	9.491	257,200
2025-05-07	8.920	9.150	8.865	9.100	9.082	152,600
2025-05-06	8.880	8.930	8.530	8.820	8.803	146,800
2025-05-05	8.750	9.000	8.660	8.920	8.902	143,800
2025-05-02	8.870	8.950	8.750	8.810	8.793	143,400
2025-05-01	8.900	9.000	8.790	8.810	8.793	131,300
2025-04-30	9.000	9.040	8.700	8.940	8.922	156,400
2025-04-29	9.040	9.150	8.870	9.040	9.022	234,500
2025-04-28	9.590	9.590	8.860	9.160	9.142	160,400
2025-04-25	9.050	9.800	8.900	9.530	9.511	313,300
2025-04-24	8.540	10.000	8.400	8.990	8.972	478,900
2025-04-23	8.470	8.670	8.200	8.460	8.443	182,800
2025-04-22	8.370	8.380	8.040	8.200	8.184	178,800
2025-04-21	8.250	8.450	8.060	8.130	8.114	92,500
2025-04-17	8.180	8.370	7.960	8.330	8.314	254,400
2025-04-16	8.390	8.460	8.030	8.180	8.164	186,400
2025-04-15	8.240	8.500	8.215	8.440	8.423	137,000
2025-04-14	8.440	8.640	8.110	8.420	8.403	159,900
2025-04-11	8.260	8.480	8.010	8.220	8.204	356,800
2025-04-10	9.020	9.020	8.060	8.270	8.254	292,100
2025-04-09	8.000	9.420	7.850	9.070	9.052	437,500
2025-04-08	8.890	8.960	8.180	8.270	8.254	352,000
2025-04-07	8.410	8.750	7.920	8.370	8.353	402,200
2025-04-04	9.850	9.850	8.870	8.940	8.922	379,500
2025-04-03	10.380	10.450	9.600	10.030	10.010	550,500
2025-04-02	10.540	10.730	10.250	10.670	10.649	151,500
2025-04-01	10.830	11.020	10.620	10.710	10.689	116,400
2025-03-31	11.040	11.160	10.650	10.830	10.809	254,800
2025-03-28	11.200	11.370	10.880	11.330	11.308	156,000
2025-03-27	11.380	11.380	11.210	11.280	11.258	111,500
2025-03-26	11.750	11.820	11.250	11.340	11.318	189,600
2025-03-25	11.880	12.040	11.750	11.780	11.757	165,800
2025-03-24	12.420	12.420	11.900	11.910	11.886	252,600
2025-03-21	12.520	12.610	12.240	12.260	12.236	331,800
2025-03-20	12.790	12.800	12.530	12.570	12.545	28,300
2025-03-19	12.480	12.880	12.160	12.760	12.735	94,600
2025-03-18	12.670	12.670	12.250	12.450	12.425	57,300
2025-03-17	12.430	12.700	12.390	12.450	12.425	65,700
2025-03-14	12.470	12.640	12.270	12.430	12.405	124,500
2025-03-13	12.620	12.810	12.250	12.420	12.395	196,400
2025-03-12	13.000	13.150	12.510	12.750	12.725	94,000
2025-03-11	13.440	13.690	12.500	12.880	12.854	251,600
2025-03-10	12.870	13.790	12.810	13.520	13.493	282,600
2025-03-07	13.140	13.450	13.010	13.160	13.134	152,700
2025-03-06	12.950	13.400	12.840	13.130	13.104	196,200
2025-03-05	12.140	13.280	12.140	13.160	13.134	250,800
2025-03-04	12.140	12.565	11.750	12.290	12.266	172,600
2025-03-03	12.840	12.840	11.930	12.100	12.076	226,100
2025-02-28	12.390	12.700	12.270	12.530	12.505	169,700
2025-02-27	13.320	13.320	12.470	12.510	12.485	514,200
2025-02-26	13.210	13.640	12.910	13.020	12.994	230,500
2025-02-25	14.590	14.600	12.190	13.130	13.104	964,500
2025-02-24	11.800	17.310	11.800	14.680	14.651	1,015,400
2025-02-21	12.270	12.570	11.530	11.750	11.727	590,400
2025-02-20	12.300	12.430	12.080	12.350	12.326	289,200
2025-02-19	12.610	12.820	11.940	12.320	12.277	417,700
2025-02-18	13.390	13.500	12.580	12.620	12.576	301,500

← NewerPage 7 of 21 · 1,259 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.