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

Dundee Corporation (TSX: DC-A )

1.320 +0.010 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2017 5.480 5.500 5.400 5.430 25,695 +0.01(+0.18%)
Jan 30, 2017 5.440 5.450 5.380 5.420 55,116 -0.01(-0.18%)
Jan 27, 2017 5.470 5.500 5.370 5.430 31,903 -0.06(-1.09%)
Jan 26, 2017 5.580 5.610 5.450 5.490 51,118 -0.09(-1.61%)
Jan 25, 2017 5.700 5.700 5.540 5.580 43,064 -0.08(-1.41%)
Jan 24, 2017 5.550 5.750 5.550 5.660 54,845 +0.12(+2.17%)
Jan 23, 2017 5.580 5.590 5.510 5.540 14,388 -0.04(-0.72%)
Jan 20, 2017 5.570 5.600 5.560 5.580 7,587 +0.05(+0.90%)
Jan 19, 2017 5.570 5.640 5.520 5.530 13,702 -0.04(-0.72%)
Jan 18, 2017 5.640 5.690 5.520 5.570 79,813 -0.10(-1.76%)
Jan 17, 2017 5.590 5.730 5.580 5.670 22,641 -0.06(-1.05%)
Jan 16, 2017 5.690 5.740 5.660 5.730 3,658 +0.05(+0.88%)
Jan 13, 2017 5.650 5.680 5.580 5.680 40,500 +0.01(+0.18%)
Jan 12, 2017 5.750 5.760 5.650 5.670 34,130 -0.03(-0.53%)
Jan 11, 2017 5.750 5.760 5.570 5.700 65,360 -0.09(-1.55%)
Jan 10, 2017 5.850 5.880 5.770 5.790 16,370 -0.08(-1.36%)
Jan 09, 2017 5.850 5.880 5.820 5.870 8,037 +0.01(+0.17%)
Jan 06, 2017 5.900 5.965 5.790 5.860 15,770 -0.05(-0.85%)
Jan 05, 2017 5.800 5.970 5.800 5.910 26,917 +0.11(+1.90%)
Jan 04, 2017 5.950 5.950 5.770 5.800 19,834 -0.17(-2.85%)
Jan 03, 2017 5.940 6.000 5.880 5.970 34,825 +0.02(+0.34%)
Dec 30, 2016 5.950 5.950 5.950 0 +0.20(+3.48%)
Dec 29, 2016 5.670 5.760 5.650 5.750 258,370 +0.10(+1.77%)
Dec 28, 2016 5.700 5.720 5.650 5.650 40,875 +0.02(+0.36%)
Dec 23, 2016 5.630 5.630 5.630 0 -0.09(-1.57%)
Dec 22, 2016 5.800 5.850 5.650 5.720 43,432 -0.12(-2.05%)
Dec 21, 2016 5.580 5.860 5.580 5.840 33,110 +0.29(+5.23%)
Dec 20, 2016 5.930 5.930 5.500 5.550 68,967 -0.41(-6.88%)
Dec 19, 2016 6.050 6.060 5.920 5.960 21,726 -0.09(-1.49%)
Dec 16, 2016 6.000 6.110 5.950 6.050 58,607 -0.06(-0.98%)
Dec 15, 2016 6.110 6.120 6.060 6.110 15,315 +0.02(+0.33%)
Dec 14, 2016 6.000 6.110 6.000 6.090 27,647 +0.04(+0.66%)
Dec 13, 2016 6.150 6.200 5.950 6.050 12,816 +0.02(+0.33%)
Dec 12, 2016 6.210 6.210 5.910 6.030 19,968 +0.06(+1.01%)
Dec 09, 2016 5.950 6.080 5.890 5.970 67,207 +0.07(+1.19%)
Dec 08, 2016 5.880 5.900 5.880 5.900 13,963 -0.03(-0.51%)
Dec 07, 2016 6.090 6.090 5.880 5.930 77,333 -0.06(-1.00%)
Dec 06, 2016 5.900 6.040 5.900 5.990 19,830 +0.00(+0.00%)
Dec 05, 2016 5.860 6.030 5.860 5.990 45,040 +0.16(+2.74%)
Dec 02, 2016 5.840 5.840 5.780 5.830 30,557 +0.07(+1.22%)
Dec 01, 2016 5.840 5.880 5.730 5.760 46,230 -0.02(-0.35%)
Nov 30, 2016 5.760 5.810 5.750 5.780 24,355 -0.01(-0.17%)
Nov 29, 2016 5.880 5.900 5.720 5.790 23,806 -0.12(-2.03%)
Nov 28, 2016 6.010 6.040 5.890 5.910 46,257 -0.04(-0.67%)
Nov 25, 2016 5.740 6.080 5.740 5.950 15,761 -0.01(-0.17%)
Nov 24, 2016 5.360 6.100 5.360 5.960 2,305 -0.18(-2.93%)
Nov 23, 2016 5.840 6.190 5.840 6.140 12,789 -0.10(-1.60%)
Nov 22, 2016 6.190 6.240 6.190 6.240 13,455 +0.01(+0.16%)
Nov 21, 2016 6.250 6.250 6.180 6.230 5,249 +0.02(+0.32%)
Nov 18, 2016 6.150 6.220 6.100 6.210 11,706 +0.05(+0.81%)
Nov 17, 2016 6.180 6.180 6.090 6.160 14,119 +0.00(+0.00%)
Nov 16, 2016 6.200 6.200 6.010 6.160 13,465 -0.02(-0.32%)
Nov 15, 2016 6.130 6.200 6.130 6.180 9,423 +0.01(+0.16%)
Nov 14, 2016 6.750 6.750 5.960 6.170 26,501 -0.37(-5.66%)
Nov 11, 2016 6.630 6.650 6.470 6.540 14,743 -0.06(-0.91%)
Nov 10, 2016 6.820 6.820 6.570 6.600 11,984 +0.11(+1.69%)
Nov 09, 2016 6.760 6.760 6.490 6.490 18,853 -0.27(-3.99%)
Nov 08, 2016 6.840 6.860 6.730 6.760 21,296 +0.07(+1.05%)
Nov 07, 2016 6.490 6.800 6.400 6.690 34,410 +0.36(+5.69%)
Nov 04, 2016 6.390 6.490 6.280 6.330 12,598 -0.05(-0.78%)
Nov 03, 2016 6.370 6.400 6.310 6.380 10,673 -0.01(-0.16%)
Nov 02, 2016 6.270 6.410 6.240 6.390 20,137 +0.02(+0.31%)
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.