Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (TSX: DC-A )

1.220 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.8500 0.8600 0.8500 0.8600 30,583 +0.00(+0.00%)
Jan 30, 2024 0.8100 0.8600 0.8000 0.8600 13,600 +0.02(+2.38%)
Jan 29, 2024 0.8000 0.8400 0.7900 0.8400 6,000 +0.02(+2.44%)
Jan 26, 2024 0.8300 0.8300 0.8000 0.8200 5,050 -0.01(-1.20%)
Jan 25, 2024 0.8100 0.8400 0.8000 0.8300 29,000 +0.01(+1.22%)
Jan 24, 2024 0.8400 0.8400 0.8200 0.8200 13,040 -0.04(-4.65%)
Jan 23, 2024 0.8500 0.8600 0.8400 0.8600 4,500 -0.01(-1.15%)
Jan 22, 2024 0.8700 0.8700 0.8700 0.8700 12,000 +0.00(+0.00%)
Jan 19, 2024 0.8700 0.8700 0.8600 0.8700 16,777 +0.02(+2.35%)
Jan 18, 2024 0.8500 0.8500 0.8500 0.8500 3,675 -0.01(-1.16%)
Jan 17, 2024 0.8700 0.8700 0.8600 0.8600 19,700 +0.01(+1.18%)
Jan 16, 2024 0.8700 0.8700 0.8500 0.8500 12,770 -0.03(-3.41%)
Jan 15, 2024 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Jan 12, 2024 0.8900 0.8900 0.8800 0.8800 46,000 -0.01(-1.12%)
Jan 11, 2024 0.8900 0.9000 0.8900 0.8900 11,500 -0.01(-1.11%)
Jan 10, 2024 0.9000 0.9500 0.9000 0.9000 141,999 +0.01(+1.12%)
Jan 09, 2024 0.9000 0.9000 0.8800 0.8900 119,874 -0.01(-1.11%)
Jan 08, 2024 0.9300 0.9300 0.8900 0.9000 55,090 -0.03(-3.23%)
Jan 05, 2024 0.9100 0.9300 0.9100 0.9300 19,000 +0.02(+2.20%)
Jan 04, 2024 0.9100 0.9100 0.9100 0.9100 4,500 +0.01(+1.11%)
Jan 03, 2024 0.9200 0.9300 0.8800 0.9000 80,850 -0.02(-2.17%)
Jan 02, 2024 0.9500 0.9500 0.9200 0.9200 3,100 +0.00(+0.00%)
Dec 29, 2023 0.9200 0 +0.00(+0.00%)
Dec 28, 2023 0.9500 0.9700 0.9100 0.9200 28,707 +0.01(+1.10%)
Dec 27, 2023 0.9600 1.000 0.9100 0.9100 83,087 -0.09(-9.00%)
Dec 22, 2023 1.000 0 +0.05(+5.26%)
Dec 21, 2023 0.9500 0.9500 0.9500 0.9500 5,942 +0.00(+0.00%)
Dec 20, 2023 0.9300 0.9500 0.9200 0.9500 52,500 +0.04(+4.40%)
Dec 19, 2023 0.9000 0.9300 0.9000 0.9100 260,800 -0.02(-2.15%)
Dec 18, 2023 0.9100 0.9600 0.9100 0.9300 24,600 +0.00(+0.00%)
Dec 15, 2023 0.9300 0.9300 0.9300 0.9300 7,000 -0.03(-3.12%)
Dec 14, 2023 0.8900 0.9600 0.8900 0.9600 182,500 +0.06(+6.67%)
Dec 13, 2023 0.8900 0.9000 0.8600 0.9000 3,500 -0.01(-1.10%)
Dec 12, 2023 0.9100 0.9200 0.8900 0.9100 20,357 -0.01(-1.09%)
Dec 11, 2023 0.9200 0.9300 0.9100 0.9200 29,900 +0.01(+1.10%)
Dec 08, 2023 0.9500 0.9500 0.9100 0.9100 1,500 -0.05(-5.21%)
Dec 07, 2023 0.9500 0.9600 0.9500 0.9600 225,000 +0.00(+0.00%)
Dec 06, 2023 0.9600 0.9600 0.9600 0.9600 20,000 +0.02(+2.13%)
Dec 05, 2023 0.9700 0.9700 0.9400 0.9400 13,860 -0.04(-4.08%)
Dec 04, 2023 1.000 1.000 0.9600 0.9800 20,200 -0.01(-1.01%)
Dec 01, 2023 0.9900 0.9900 0.9900 0.9900 4,500 -0.01(-1.00%)
Nov 30, 2023 0.9700 1.000 0.9700 1.000 16,172 -0.02(-1.96%)
Nov 29, 2023 0.9500 1.040 0.9500 1.020 541,545 +0.05(+5.15%)
Nov 28, 2023 0.9600 1.000 0.9600 0.9700 580,405 -0.03(-3.00%)
Nov 27, 2023 0.9800 1.020 0.9800 1.000 159,901 +0.02(+2.04%)
Nov 24, 2023 0.9700 0.9800 0.9700 0.9800 3,500 +0.00(+0.00%)
Nov 22, 2023 0.9800 0 -0.02(-2.00%)
Nov 21, 2023 0.9800 1.020 0.9700 1.000 79,010 +0.01(+1.01%)
Nov 20, 2023 0.9300 0.9900 0.9300 0.9900 19,830 +0.04(+4.21%)
Nov 17, 2023 0.9500 0.9700 0.9500 0.9500 12,500 -0.04(-4.04%)
Nov 16, 2023 0.9500 0.9900 0.9500 0.9900 5,200 +0.05(+5.32%)
Nov 15, 2023 0.9200 0.9400 0.8600 0.9400 18,200 -0.03(-3.09%)
Nov 14, 2023 1.030 1.030 0.9700 0.9700 26,637 -0.06(-5.83%)
Nov 13, 2023 1.040 1.060 1.020 1.030 2,700 -0.02(-1.90%)
Nov 10, 2023 1.030 1.060 1.030 1.050 2,199 +0.02(+1.94%)
Nov 09, 2023 1.100 1.100 1.030 1.030 9,700 -0.08(-7.21%)
Nov 08, 2023 1.100 1.110 1.100 1.110 4,700 +0.01(+0.91%)
Nov 07, 2023 1.110 1.110 1.090 1.100 6,800 -0.01(-0.90%)
Nov 06, 2023 1.110 1.110 1.100 1.110 17,200 -0.04(-3.48%)
Nov 03, 2023 1.140 1.170 1.140 1.150 4,200 -0.01(-0.86%)
Nov 02, 2023 1.110 1.180 1.110 1.160 24,300 +0.02(+1.75%)
Nov 01, 2023 1.060 1.150 1.060 1.140 9,500 +0.09(+8.57%)
Oct 31, 2023 1.100 1.120 1.030 1.050 21,300 -0.05(-4.55%)
Oct 30, 2023 1.140 1.140 1.100 1.100 2,300 -0.03(-2.65%)
Oct 27, 2023 1.130 1.180 1.130 1.130 10,400 +0.01(+0.89%)
Oct 26, 2023 1.120 1.210 1.120 1.120 151,337 -0.01(-0.88%)
Oct 25, 2023 1.130 1.130 1.130 1.130 1,900 +0.00(+0.00%)
Oct 24, 2023 1.140 1.140 1.130 1.130 19,900 +0.00(+0.00%)
Oct 23, 2023 1.140 1.140 1.130 1.130 201 -0.03(-2.59%)
Oct 20, 2023 1.060 1.170 1.060 1.160 16,700 +0.01(+0.87%)
Oct 19, 2023 1.110 1.150 1.100 1.150 20,500 +0.02(+1.77%)
Oct 18, 2023 1.120 1.150 1.120 1.130 72,661 -0.02(-1.74%)
Oct 17, 2023 1.120 1.150 1.120 1.150 4,800 +0.03(+2.68%)
Oct 16, 2023 1.130 1.150 1.090 1.120 28,596 -0.04(-3.45%)
Oct 13, 2023 1.120 1.160 1.110 1.160 4,300 +0.04(+3.57%)
Oct 12, 2023 1.120 1.120 1.100 1.120 5,802 +0.00(+0.00%)
Oct 11, 2023 1.140 1.150 1.100 1.120 28,700 -0.04(-3.45%)
Oct 10, 2023 1.150 1.160 1.070 1.160 19,200 +0.05(+4.50%)
Oct 06, 2023 1.110 0 -0.01(-0.89%)
Oct 05, 2023 1.170 1.170 1.120 1.120 8,400 -0.03(-2.61%)
Oct 04, 2023 1.230 1.230 1.140 1.150 3,500 -0.01(-0.86%)
Oct 03, 2023 1.180 1.180 1.160 1.160 4,968 -0.02(-1.69%)
Oct 02, 2023 1.210 1.230 1.180 1.180 1,303 +0.00(+0.00%)
Sep 29, 2023 1.180 1.180 1.180 1.180 2,500 +0.00(+0.00%)
Sep 28, 2023 1.170 1.180 1.150 1.180 6,000 -0.04(-3.28%)
Sep 27, 2023 1.170 1.220 1.160 1.220 16,906 +0.02(+1.67%)
Sep 26, 2023 1.200 1.200 1.200 1.200 4,200 +0.00(+0.00%)
Sep 25, 2023 1.220 1.220 1.200 1.200 10,000 -0.02(-1.64%)
Sep 22, 2023 1.230 1.230 1.220 1.220 2,000 -0.02(-1.61%)
Sep 21, 2023 1.230 1.240 1.230 1.240 5,000 -0.01(-0.80%)
Sep 20, 2023 1.230 1.250 1.230 1.250 3,507 +0.02(+1.63%)
Sep 19, 2023 1.230 1.240 1.230 1.230 13,109 -0.01(-0.81%)
Sep 18, 2023 1.240 1.240 1.230 1.240 6,122 -0.02(-1.59%)
Sep 15, 2023 1.260 1.270 1.230 1.260 61,600 +0.02(+1.61%)
Sep 14, 2023 1.230 1.260 1.230 1.240 5,026 +0.01(+0.81%)
Sep 13, 2023 1.250 1.260 1.230 1.230 24,600 +0.00(+0.00%)
Sep 12, 2023 1.260 1.260 1.230 1.230 900 -0.03(-2.38%)
Sep 11, 2023 1.260 1.260 1.260 1.260 12,301 -0.02(-1.56%)
Sep 08, 2023 1.260 1.290 1.260 1.280 14,047 +0.02(+1.59%)
Sep 07, 2023 1.260 1.260 1.260 1.260 19,109 +0.00(+0.00%)
Sep 06, 2023 1.260 1.260 1.260 1.260 9,310 +0.01(+0.80%)
Sep 05, 2023 1.280 1.280 1.250 1.250 9,900 +0.00(+0.00%)
Aug 31, 2023 1.250 0 -0.02(-1.57%)
Aug 30, 2023 1.340 1.340 1.270 1.270 3,579 -0.09(-6.62%)
Aug 29, 2023 1.300 1.360 1.300 1.360 24,114 +0.04(+3.03%)
Aug 28, 2023 1.260 1.320 1.260 1.320 18,850 +0.08(+6.45%)
Aug 25, 2023 1.240 1.240 1.240 1.240 2,119 -0.04(-3.13%)
Aug 24, 2023 1.260 1.280 1.230 1.280 2,700 +0.00(+0.00%)
Aug 23, 2023 1.240 1.300 1.230 1.280 12,800 +0.03(+2.40%)
Aug 22, 2023 1.240 1.260 1.240 1.250 8,000 +0.00(+0.00%)
Aug 21, 2023 1.220 1.250 1.220 1.250 5,100 +0.01(+0.81%)
Aug 18, 2023 1.250 1.250 1.240 1.240 14,558 -0.01(-0.80%)
Aug 17, 2023 1.260 1.270 1.250 1.250 6,300 -0.03(-2.34%)
Aug 16, 2023 1.280 1.290 1.280 1.280 7,200 +0.00(+0.00%)
Aug 15, 2023 1.300 1.300 1.260 1.280 15,900 -0.02(-1.54%)
Aug 14, 2023 1.300 1.340 1.280 1.300 20,700 -0.04(-2.99%)
Aug 11, 2023 1.310 1.360 1.310 1.340 5,200 -0.01(-0.74%)
Aug 10, 2023 1.320 1.350 1.320 1.350 6,140 -0.05(-3.57%)
Aug 09, 2023 1.370 1.400 1.350 1.400 11,701 +0.02(+1.45%)
Aug 08, 2023 1.270 1.380 1.270 1.380 23,786 +0.05(+3.76%)
Aug 04, 2023 1.330 0 -0.01(-0.75%)
Aug 03, 2023 1.290 1.340 1.290 1.340 11,520 +0.03(+2.29%)
Aug 02, 2023 1.280 1.330 1.280 1.310 33,000 -0.01(-0.76%)
Aug 01, 2023 1.300 1.320 1.300 1.320 7,900 +0.04(+3.13%)
Jul 31, 2023 1.260 1.290 1.260 1.280 10,000 +0.00(+0.00%)
Jul 28, 2023 1.280 1.280 1.280 1.280 4,352 +0.01(+0.79%)
Jul 27, 2023 1.270 1.270 1.260 1.270 5,300 +0.02(+1.60%)
Jul 26, 2023 1.250 1.260 1.250 1.250 37,000 -0.02(-1.57%)
Jul 25, 2023 1.250 1.270 1.250 1.270 10,100 +0.05(+4.10%)
Jul 24, 2023 1.220 1.220 1.220 1.220 1,000 -0.01(-0.81%)
Jul 21, 2023 1.270 1.270 1.220 1.230 15,601 -0.02(-1.60%)
Jul 20, 2023 1.290 1.290 1.250 1.250 11,200 -0.04(-3.10%)
Jul 19, 2023 1.320 1.320 1.280 1.290 6,800 -0.05(-3.73%)
Jul 18, 2023 1.290 1.340 1.280 1.340 14,100 +0.06(+4.69%)
Jul 17, 2023 1.260 1.280 1.260 1.280 2,810 -0.03(-2.29%)
Jul 14, 2023 1.260 1.320 1.260 1.310 29,900 +0.06(+4.80%)
Jul 13, 2023 1.250 1.250 1.250 1.250 601 +0.00(+0.00%)
Jul 12, 2023 1.250 1.250 1.250 1.250 1,700 +0.01(+0.81%)
Jul 11, 2023 1.250 1.250 1.240 1.240 2,300 -0.01(-0.80%)
Jul 10, 2023 1.220 1.250 1.220 1.250 19,200 +0.00(+0.00%)
Jul 07, 2023 1.230 1.280 1.230 1.250 16,253 +0.00(+0.00%)
Jul 06, 2023 1.230 1.250 1.210 1.250 16,600 -0.01(-0.79%)
Jul 05, 2023 1.260 1.260 1.260 1.260 4,260 +0.00(+0.00%)
Jul 04, 2023 1.250 1.260 1.250 1.260 1,921 -0.04(-3.08%)
Jun 30, 2023 1.300 0 +0.00(+0.00%)
Jun 29, 2023 1.200 1.300 1.200 1.300 127,002 +0.12(+10.17%)
Jun 28, 2023 1.230 1.260 1.170 1.180 113,900 -0.08(-6.35%)
Jun 27, 2023 1.270 1.270 1.260 1.260 5,456 +0.03(+2.44%)
Jun 26, 2023 1.220 1.230 1.220 1.230 200 +0.00(+0.00%)
Jun 23, 2023 1.230 1.270 1.220 1.230 6,300 -0.06(-4.65%)
Jun 22, 2023 1.240 1.290 1.240 1.290 4,815 +0.02(+1.57%)
Jun 21, 2023 1.220 1.290 1.200 1.270 14,728 +0.00(+0.00%)
Jun 20, 2023 1.270 1.270 1.270 1.270 17,700 -0.03(-2.31%)
Jun 19, 2023 1.250 1.300 1.250 1.300 51,000 -0.01(-0.76%)
Jun 16, 2023 1.320 1.320 1.310 1.310 5,300 +0.01(+0.77%)
Jun 15, 2023 1.300 1.320 1.300 1.300 30,700 -0.05(-3.70%)
May 08, 2023 1.330 1.350 1.300 1.350 52,806 +0.01(+0.75%)
May 05, 2023 1.300 1.340 1.260 1.340 142,300 +0.01(+0.75%)
May 04, 2023 1.230 1.330 1.230 1.330 545,904 +0.12(+9.92%)
May 03, 2023 1.220 1.230 1.210 1.210 62,775 -0.04(-3.20%)
May 02, 2023 1.220 1.250 1.220 1.250 4,700 +0.03(+2.46%)
May 01, 2023 1.220 1.270 1.220 1.220 26,150 +0.00(+0.00%)
Apr 28, 2023 1.240 1.240 1.210 1.220 4,200 -0.04(-3.17%)
Apr 27, 2023 1.230 1.260 1.210 1.260 7,200 -0.01(-0.79%)
Apr 26, 2023 1.270 1.270 1.270 1.270 952 +0.00(+0.00%)
Apr 25, 2023 1.250 1.280 1.250 1.270 93,900 +0.03(+2.42%)
Apr 24, 2023 1.210 1.240 1.190 1.240 17,310 +0.01(+0.81%)
Apr 21, 2023 1.210 1.270 1.210 1.230 263,500 +0.02(+1.65%)
Apr 20, 2023 1.220 1.220 1.210 1.210 2,500 -0.03(-2.42%)
Apr 19, 2023 1.200 1.250 1.200 1.240 10,215 +0.00(+0.00%)
Apr 18, 2023 1.220 1.240 1.220 1.240 1,900 +0.04(+3.33%)
Apr 17, 2023 1.230 1.240 1.200 1.200 99,700 -0.04(-3.23%)
Apr 14, 2023 1.240 1.240 1.240 1.240 42,000 +0.02(+1.64%)
Apr 13, 2023 1.230 1.240 1.210 1.220 52,900 -0.01(-0.81%)
Apr 12, 2023 1.240 1.240 1.220 1.230 76,809 +0.03(+2.50%)
Apr 11, 2023 1.200 1.200 1.200 1.200 4,000 -0.01(-0.83%)
Apr 10, 2023 1.230 1.240 1.190 1.210 6,000 -0.03(-2.42%)
Apr 06, 2023 1.240 0 +0.03(+2.48%)
Apr 05, 2023 1.210 1.210 1.210 1.210 11,500 -0.01(-0.82%)
Apr 04, 2023 1.220 1.240 1.210 1.220 111,131 -0.02(-1.61%)
Apr 03, 2023 1.240 1.240 1.240 1.240 83,200 +0.00(+0.00%)
Mar 31, 2023 1.240 1.270 1.210 1.240 15,841 +0.06(+5.08%)
Mar 30, 2023 1.200 1.200 1.180 1.180 16,501 -0.04(-3.28%)
Mar 29, 2023 1.220 1.220 1.180 1.220 27,555 +0.01(+0.83%)
Mar 28, 2023 1.210 1.210 1.210 1.210 400 +0.03(+2.54%)
Mar 27, 2023 1.200 1.200 1.160 1.180 59,800 -0.06(-4.84%)
Mar 24, 2023 1.210 1.240 1.210 1.240 29,200 +0.03(+2.48%)
Mar 23, 2023 1.230 1.230 1.160 1.210 19,803 -0.01(-0.82%)
Mar 22, 2023 1.300 1.300 1.220 1.220 10,815 -0.07(-5.43%)
Mar 21, 2023 1.300 1.300 1.290 1.290 27,200 +0.01(+0.78%)
Mar 20, 2023 1.260 1.280 1.260 1.280 10,900 +0.04(+3.23%)
Mar 17, 2023 1.230 1.250 1.220 1.240 10,400 -0.03(-2.36%)
Mar 16, 2023 1.320 1.320 1.170 1.270 31,865 -0.03(-2.31%)
Mar 15, 2023 1.300 1.300 1.280 1.300 61,100 +0.00(+0.00%)
Mar 14, 2023 1.320 1.330 1.270 1.300 78,758 -0.02(-1.52%)
Mar 13, 2023 1.320 1.330 1.320 1.320 10,300 +0.02(+1.54%)
Mar 10, 2023 1.320 1.320 1.300 1.300 2,800 -0.05(-3.70%)
Mar 09, 2023 1.330 1.350 1.330 1.350 50,800 +0.04(+3.05%)
Mar 08, 2023 1.350 1.350 1.280 1.310 66,100 +0.00(+0.00%)
Mar 07, 2023 1.340 1.360 1.280 1.310 31,200 -0.07(-5.07%)
Mar 06, 2023 1.360 1.380 1.340 1.380 49,100 +0.02(+1.47%)
Mar 03, 2023 1.360 1.360 1.360 1.360 2,500 -0.02(-1.45%)
Mar 02, 2023 1.350 1.380 1.350 1.380 12,800 +0.03(+2.22%)
Mar 01, 2023 1.360 1.360 1.350 1.350 13,902 +0.01(+0.75%)
Feb 28, 2023 1.320 1.370 1.320 1.340 25,700 +0.03(+2.29%)
Feb 27, 2023 1.300 1.310 1.290 1.310 31,000 +0.01(+0.77%)
Feb 24, 2023 1.310 1.310 1.290 1.300 60,500 -0.03(-2.26%)
Feb 23, 2023 1.350 1.350 1.310 1.330 37,425 -0.02(-1.48%)
Feb 22, 2023 1.350 1.350 1.350 1.350 15,200 +0.00(+0.00%)
Feb 21, 2023 1.350 1.380 1.350 1.350 11,200 +0.00(+0.00%)
Feb 17, 2023 1.350 0 +0.00(+0.00%)
Feb 16, 2023 1.350 1.350 1.350 1.350 3,800 -0.03(-2.17%)
Feb 15, 2023 1.350 1.380 1.350 1.380 23,300 +0.03(+2.22%)
Feb 14, 2023 1.350 1.350 1.350 1.350 100 -0.03(-2.17%)
Feb 13, 2023 1.350 1.380 1.350 1.380 5,703 +0.04(+2.99%)
Feb 10, 2023 1.340 1.340 1.340 1.340 325 +0.00(+0.00%)
Feb 09, 2023 1.400 1.400 1.340 1.340 52,600 -0.05(-3.60%)
Feb 08, 2023 1.350 1.390 1.350 1.390 39,700 -0.02(-1.42%)
Feb 07, 2023 1.330 1.410 1.330 1.410 24,600 +0.08(+6.02%)
Feb 06, 2023 1.320 1.330 1.320 1.330 6,400 +0.01(+0.76%)
Feb 03, 2023 1.310 1.330 1.310 1.320 10,800 +0.03(+2.33%)
Feb 02, 2023 1.380 1.380 1.270 1.290 36,100 -0.09(-6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.