Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	13.750	14.310	13.190	13.270	13.224	402,400
2025-02-13	14.650	14.820	13.590	13.750	13.702	254,300
2025-02-12	14.490	14.540	14.340	14.490	14.439	77,900
2025-02-11	14.720	14.725	14.400	14.560	14.509	117,200
2025-02-10	14.410	15.020	14.310	14.750	14.698	93,500
2025-02-07	14.320	14.540	14.320	14.500	14.449	108,800
2025-02-06	14.500	14.750	14.210	14.320	14.270	125,000
2025-02-05	14.390	14.650	14.340	14.480	14.429	170,300
2025-02-04	14.730	14.850	14.030	14.310	14.260	202,800
2025-02-03	14.310	14.870	14.070	14.730	14.678	78,600
2025-01-31	15.280	15.340	14.690	14.860	14.808	240,900
2025-01-30	14.890	15.250	14.790	15.180	15.127	99,700
2025-01-29	15.160	15.160	14.830	14.870	14.818	62,600
2025-01-28	14.740	15.260	14.590	15.030	14.977	112,200
2025-01-27	14.950	15.180	14.620	14.690	14.639	228,000
2025-01-24	15.200	15.510	15.050	15.150	15.097	213,400
2025-01-23	15.340	15.420	14.980	15.110	15.057	216,300
2025-01-22	15.800	15.800	15.410	15.520	15.466	79,800
2025-01-21	16.190	16.190	15.360	15.790	15.735	110,400
2025-01-20	15.890	16.110	15.600	16.070	16.014	72,900
2025-01-17	15.910	16.260	15.710	15.830	15.775	393,900
2025-01-16	16.400	16.400	14.960	15.750	15.695	762,500
2025-01-15	16.580	16.700	16.300	16.480	16.422	151,300
2025-01-14	16.640	16.890	16.240	16.280	16.223	105,700
2025-01-13	16.760	16.960	16.050	16.540	16.482	178,500
2025-01-10	17.100	17.260	16.890	16.980	16.921	118,900
2025-01-09	17.300	17.320	17.120	17.270	17.210	16,300
2025-01-08	17.340	17.480	17.050	17.300	17.239	45,300
2025-01-07	17.970	17.970	17.010	17.310	17.249	103,200
2025-01-06	17.870	18.180	17.770	17.940	17.877	88,400
2025-01-03	17.460	17.950	17.460	17.720	17.658	52,600
2025-01-02	17.510	17.940	17.450	17.860	17.797	68,800
2024-12-31	16.540	17.620	16.540	17.580	17.518	86,200
2024-12-30	17.000	17.250	16.710	16.830	16.771	106,700
2024-12-27	17.300	17.630	17.210	17.320	17.259	54,800
2024-12-24	17.510	17.940	17.510	17.510	17.449	35,000
2024-12-23	18.000	18.180	17.570	17.760	17.698	64,800
2024-12-20	18.000	18.280	17.700	18.170	18.106	157,400
2024-12-19	19.150	19.150	17.880	18.150	18.086	264,300
2024-12-18	19.980	20.000	18.870	19.150	19.083	207,400
2024-12-17	21.610	21.610	19.860	19.910	19.840	205,500
2024-12-16	21.770	21.930	21.100	21.430	21.355	80,000
2024-12-13	19.720	22.590	19.360	21.990	21.913	622,700
2024-12-12	19.750	19.950	19.330	19.740	19.671	80,100
2024-12-11	20.280	20.330	19.740	19.860	19.790	100,800
2024-12-10	19.930	20.370	19.860	20.150	20.079	68,600
2024-12-09	20.340	20.800	19.600	20.010	19.940	126,400
2024-12-06	20.500	20.550	19.720	20.340	20.269	137,400
2024-12-05	20.500	20.650	20.070	20.500	20.428	77,400
2024-12-04	20.750	20.760	20.360	20.660	20.588	48,800
2024-12-03	20.630	20.850	20.460	20.610	20.538	57,200
2024-12-02	20.850	20.850	20.150	20.670	20.598	55,200
2024-11-29	20.150	20.870	20.150	20.850	20.777	131,900
2024-11-28	20.010	20.540	19.890	20.470	20.398	108,400
2024-11-27	19.880	20.600	19.700	19.700	19.631	104,800
2024-11-26	18.490	21.000	18.340	20.600	20.528	670,800
2024-11-25	18.420	18.670	18.330	18.500	18.435	80,200
2024-11-22	17.900	18.410	17.890	18.360	18.296	49,100
2024-11-21	18.430	18.430	17.820	17.920	17.857	104,100
2024-11-20	18.260	18.750	18.250	18.420	18.356	203,300

← NewerPage 8 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.