Dye & Durham Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	16.610	18.110	16.610	17.990	17.927	242,500
2024-11-18	16.450	16.450	15.780	15.900	15.844	204,600
2024-11-15	16.590	16.830	16.300	16.460	16.402	85,300
2024-11-14	17.500	17.575	16.650	16.830	16.771	241,800
2024-11-13	16.950	17.530	16.590	17.500	17.420	100,300
2024-11-12	17.590	17.960	17.030	17.030	16.952	81,300
2024-11-11	18.200	18.930	17.650	17.760	17.679	95,500
2024-11-08	16.750	18.660	16.690	18.290	18.206	230,400
2024-11-07	19.870	19.950	15.990	17.280	17.201	733,700
2024-11-06	19.960	19.960	19.520	19.740	19.650	66,700
2024-11-05	19.800	20.010	19.650	19.780	19.690	64,000
2024-11-04	19.390	19.820	19.390	19.710	19.620	76,100
2024-11-01	19.060	19.620	19.060	19.510	19.421	60,600
2024-10-31	19.310	19.370	18.440	19.040	18.953	172,100
2024-10-30	19.330	19.820	19.275	19.440	19.351	159,700
2024-10-29	19.430	19.620	19.380	19.490	19.401	51,200
2024-10-28	19.330	19.640	19.290	19.450	19.361	63,400
2024-10-25	18.920	19.355	18.790	19.320	19.232	143,400
2024-10-24	19.190	19.440	18.860	18.880	18.794	120,200
2024-10-23	19.000	19.480	18.510	19.250	19.162	405,800
2024-10-22	16.890	18.780	16.600	18.500	18.415	631,200
2024-10-21	16.820	17.080	16.700	16.900	16.823	90,900
2024-10-18	16.930	17.040	16.790	16.900	16.823	55,000
2024-10-17	16.660	17.230	16.450	16.870	16.793	93,800
2024-10-16	15.660	16.580	15.660	16.480	16.405	318,500
2024-10-15	15.840	15.840	15.350	15.610	15.539	50,700
2024-10-11	15.500	15.850	15.500	15.790	15.718	30,300
2024-10-10	15.750	15.770	15.500	15.560	15.489	27,100
2024-10-09	15.700	16.000	15.520	15.810	15.738	49,000
2024-10-08	15.600	16.160	15.600	15.810	15.738	127,000
2024-10-07	15.560	15.690	15.450	15.630	15.559	37,000
2024-10-04	15.210	15.690	15.210	15.550	15.479	69,800
2024-10-03	15.350	15.550	14.900	15.100	15.031	50,600
2024-10-02	15.510	15.630	15.310	15.380	15.310	43,300
2024-10-01	15.870	15.870	15.140	15.510	15.439	72,800
2024-09-30	15.310	16.050	15.130	15.890	15.817	147,600
2024-09-27	15.800	15.800	15.300	15.410	15.340	219,900
2024-09-26	16.000	16.060	15.660	15.670	15.598	81,700
2024-09-25	16.140	16.140	15.730	15.940	15.867	93,500
2024-09-24	15.990	16.180	15.700	16.110	16.036	96,600
2024-09-23	15.690	16.230	15.650	15.800	15.728	520,600
2024-09-20	15.810	15.960	15.410	15.750	15.678	138,600
2024-09-19	15.250	16.055	15.205	15.900	15.827	261,400
2024-09-18	14.300	15.140	14.300	15.010	14.941	230,800
2024-09-17	14.000	14.570	14.000	14.420	14.354	89,500
2024-09-16	13.700	13.960	13.560	13.950	13.886	38,500
2024-09-13	13.770	13.860	13.570	13.680	13.618	46,900
2024-09-12	13.590	13.880	13.560	13.740	13.677	32,700
2024-09-11	14.290	14.290	13.560	13.690	13.609	196,100
2024-09-10	13.960	14.410	13.690	14.260	14.175	96,900
2024-09-09	13.250	13.970	13.180	13.970	13.887	67,300
2024-09-06	13.330	13.680	12.930	13.250	13.171	159,600
2024-09-05	13.400	14.210	12.880	13.300	13.221	290,100
2024-09-04	13.700	14.320	13.690	14.000	13.917	105,100
2024-09-03	13.800	14.140	13.580	13.970	13.887	60,200
2024-08-30	13.740	13.890	13.620	13.830	13.748	88,500
2024-08-29	13.500	14.000	13.500	13.740	13.659	58,400
2024-08-28	13.990	13.990	13.400	13.570	13.490	48,200
2024-08-27	14.400	14.400	13.890	13.950	13.867	52,800
2024-08-26	14.220	14.540	14.220	14.310	14.225	36,700

← NewerPage 9 of 21 · 1,255 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.