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 30, 2009 5.540 5.600 5.400 5.540 68,035 +0.04(+0.73%)
Jan 29, 2009 5.480 5.570 5.270 5.500 207,125 +0.20(+3.77%)
Jan 28, 2009 5.740 5.750 5.300 5.300 83,519 -0.20(-3.64%)
Jan 27, 2009 5.680 5.680 5.290 5.500 51,038 -0.18(-3.17%)
Jan 26, 2009 5.740 5.740 5.450 5.680 49,759 +0.27(+4.99%)
Jan 23, 2009 5.640 5.790 5.410 5.410 32,400 -0.23(-4.08%)
Jan 22, 2009 5.780 6.020 5.640 5.640 31,503 -0.36(-6.00%)
Jan 21, 2009 6.000 6.000 5.750 6.000 47,590 +0.23(+3.99%)
Jan 20, 2009 5.800 5.990 5.740 5.770 50,077 -0.03(-0.52%)
Jan 19, 2009 6.250 6.250 5.750 5.800 21,180 -0.43(-6.90%)
Jan 16, 2009 6.250 6.450 6.100 6.230 68,022 +0.23(+3.83%)
Jan 15, 2009 6.000 6.170 5.850 6.000 60,235 +0.12(+2.04%)
Jan 14, 2009 6.180 6.180 5.800 5.880 60,775 -0.30(-4.85%)
Jan 13, 2009 5.900 6.220 5.900 6.180 45,277 +0.26(+4.39%)
Jan 12, 2009 6.400 6.400 5.800 5.920 86,858 -0.47(-7.36%)
Jan 09, 2009 6.200 6.500 6.130 6.390 88,568 +0.23(+3.73%)
Jan 08, 2009 6.400 6.560 6.150 6.160 279,593 -0.34(-5.23%)
Jan 07, 2009 7.000 7.000 6.400 6.500 151,045 -0.50(-7.14%)
Jan 06, 2009 6.800 7.170 6.660 7.000 115,882 +0.25(+3.70%)
Jan 05, 2009 6.100 6.800 6.080 6.750 97,973 +0.35(+5.47%)
Jan 02, 2009 6.000 6.400 6.000 6.400 62,784 +0.35(+5.79%)
Jan 01, 2009 5.960 6.460 5.900 6.050 0 +0.00(+0.00%)
Dec 31, 2008 5.960 6.460 5.900 6.050 119,762 -0.02(-0.33%)
Dec 30, 2008 5.410 6.070 5.300 6.070 147,448 +0.33(+5.75%)
Dec 29, 2008 4.830 5.740 4.830 5.740 258,239 +0.77(+15.49%)
Dec 24, 2008 4.500 4.980 4.470 4.970 109,828 +0.26(+5.52%)
Dec 23, 2008 4.880 4.990 4.650 4.710 231,785 +0.21(+4.67%)
Dec 22, 2008 4.350 4.740 4.350 4.500 821,526 -0.06(-1.32%)
Dec 19, 2008 4.050 4.620 4.000 4.560 790,502 +0.41(+9.88%)
Dec 18, 2008 4.250 4.380 4.000 4.150 365,135 +0.00(+0.00%)
Dec 17, 2008 4.150 4.150 4.150 4.150 2,806 -0.18(-4.16%)
Dec 16, 2008 4.210 4.520 4.210 4.330 160,396 +0.00(+0.00%)
Dec 15, 2008 4.350 4.400 4.300 4.330 244,463 +0.00(+0.00%)
Dec 12, 2008 4.390 4.550 4.150 4.330 168,886 +0.00(+0.00%)
Dec 11, 2008 4.830 4.830 4.260 4.330 198,303 -0.14(-3.13%)
Dec 10, 2008 4.500 4.500 4.240 4.470 159,452 +0.23(+5.42%)
Dec 09, 2008 4.700 4.700 4.060 4.240 68,684 -0.14(-3.20%)
Dec 08, 2008 3.970 4.980 3.970 4.380 239,399 +0.50(+12.89%)
Dec 05, 2008 3.900 4.130 3.730 3.880 203,058 -0.18(-4.43%)
Dec 04, 2008 4.480 4.970 3.900 4.060 135,244 -0.16(-3.79%)
Dec 03, 2008 4.040 4.250 3.990 4.220 2,329,427 +0.19(+4.71%)
Dec 02, 2008 4.450 4.890 4.000 4.030 144,152 -0.44(-9.84%)
Dec 01, 2008 4.900 5.040 4.380 4.470 209,984 -0.53(-10.60%)
Nov 28, 2008 4.500 5.000 4.250 5.000 161,563 +0.70(+16.28%)
Nov 27, 2008 4.380 4.390 4.250 4.300 347,991 -0.01(-0.23%)
Nov 26, 2008 4.340 4.350 4.210 4.310 613,535 +0.07(+1.65%)
Nov 25, 2008 4.250 4.400 4.170 4.240 160,209 -0.01(-0.24%)
Nov 24, 2008 4.400 4.980 3.820 4.250 2,296,178 -0.18(-4.06%)
Nov 21, 2008 4.350 5.490 3.900 4.430 184,131 -0.05(-1.12%)
Nov 20, 2008 4.500 4.800 4.300 4.480 192,222 -0.17(-3.66%)
Nov 19, 2008 5.100 5.100 4.500 4.650 118,739 -0.36(-7.19%)
Nov 18, 2008 5.010 5.560 4.940 5.010 562,915 -0.03(-0.60%)
Nov 17, 2008 5.390 5.530 4.990 5.040 1,691,446 -0.36(-6.67%)
Nov 14, 2008 5.810 6.370 5.100 5.400 174,808 -0.14(-2.53%)
Nov 13, 2008 5.700 5.700 5.500 5.540 163,863 -0.11(-1.95%)
Nov 12, 2008 5.770 6.420 5.500 5.650 295,519 -0.35(-5.83%)
Nov 11, 2008 6.500 6.500 5.790 6.000 871,322 -0.36(-5.66%)
Nov 10, 2008 6.500 6.500 5.700 6.360 101,831 +0.11(+1.76%)
Nov 07, 2008 6.020 6.850 6.020 6.250 129,251 -0.11(-1.73%)
Nov 06, 2008 6.310 6.490 6.150 6.360 219,651 +0.13(+2.09%)
Nov 05, 2008 6.350 6.500 6.050 6.230 165,919 -0.34(-5.18%)
Nov 04, 2008 6.310 6.580 6.100 6.570 94,323 +0.21(+3.30%)
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.