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, 2018 2.540 2.600 2.540 2.600 49,900 +0.06(+2.36%)
Jan 30, 2018 2.640 2.590 2.530 2.540 110,300 -0.05(-1.93%)
Jan 29, 2018 2.630 2.630 2.590 2.590 63,660 -0.01(-0.38%)
Jan 26, 2018 2.560 2.610 2.540 2.600 46,900 +0.03(+1.17%)
Jan 25, 2018 2.500 2.580 2.500 2.570 20,750 +0.05(+1.98%)
Jan 24, 2018 2.510 2.550 2.500 2.520 8,523 -0.02(-0.79%)
Jan 23, 2018 2.590 2.590 2.440 2.540 12,800 +0.09(+3.67%)
Jan 22, 2018 2.430 2.480 2.390 2.450 38,350 +0.02(+0.82%)
Jan 19, 2018 2.550 2.550 2.380 2.430 64,235 -0.04(-1.62%)
Jan 18, 2018 2.590 2.590 2.470 2.470 41,025 -0.04(-1.59%)
Jan 17, 2018 2.580 2.600 2.480 2.510 52,208 -0.07(-2.71%)
Jan 16, 2018 2.660 2.660 2.580 2.580 25,054 -0.05(-1.90%)
Jan 15, 2018 2.570 2.670 2.570 2.630 32,561 +0.03(+1.15%)
Jan 12, 2018 2.480 2.640 2.480 2.600 69,550 +0.10(+4.00%)
Jan 11, 2018 2.550 2.550 2.490 2.500 66,950 -0.04(-1.57%)
Jan 10, 2018 2.650 2.650 2.540 2.540 55,196 -0.04(-1.55%)
Jan 09, 2018 2.650 2.650 2.510 2.580 501,170 -0.09(-3.37%)
Jan 08, 2018 2.680 2.695 2.650 2.670 48,396 +0.04(+1.52%)
Jan 05, 2018 2.650 2.670 2.510 2.630 24,011 +0.04(+1.54%)
Jan 04, 2018 2.650 2.680 2.540 2.590 57,480 -0.06(-2.26%)
Jan 03, 2018 2.540 2.650 2.520 2.650 43,559 +0.14(+5.58%)
Jan 02, 2018 2.500 2.590 2.480 2.510 35,993 -0.02(-0.79%)
Dec 29, 2017 2.530 2.530 2.530 0 +0.06(+2.43%)
Dec 28, 2017 2.470 2.510 2.410 2.470 90,303 +0.00(+0.00%)
Dec 27, 2017 2.430 2.510 2.430 2.470 35,969 +0.05(+2.07%)
Dec 22, 2017 2.420 2.460 2.410 2.420 177,636 -0.06(-2.42%)
Dec 21, 2017 2.500 2.600 2.470 2.480 138,885 +0.00(+0.00%)
Dec 20, 2017 2.490 2.550 2.460 2.480 70,318 -0.01(-0.40%)
Dec 19, 2017 2.460 2.550 2.460 2.490 89,040 +0.03(+1.22%)
Dec 18, 2017 2.550 2.550 2.440 2.460 171,083 -0.12(-4.65%)
Dec 15, 2017 2.680 2.700 2.560 2.580 72,279 -0.04(-1.53%)
Dec 14, 2017 2.700 2.710 2.600 2.620 80,188 -0.02(-0.76%)
Dec 13, 2017 2.400 2.650 2.370 2.640 858,189 +0.25(+10.46%)
Dec 12, 2017 2.550 2.550 2.370 2.390 164,230 -0.12(-4.78%)
Dec 11, 2017 2.540 2.590 2.510 2.510 117,370 -0.04(-1.57%)
Dec 08, 2017 2.600 2.610 2.530 2.550 106,726 -0.04(-1.54%)
Dec 07, 2017 2.680 2.700 2.560 2.590 85,650 -0.11(-4.07%)
Dec 06, 2017 2.690 2.720 2.690 2.700 44,750 +0.02(+0.75%)
Dec 05, 2017 2.630 2.720 2.630 2.680 91,328 +0.05(+1.90%)
Dec 04, 2017 2.950 2.950 2.610 2.630 71,987 -0.09(-3.31%)
Dec 01, 2017 2.750 2.750 2.650 2.720 52,150 +0.02(+0.74%)
Nov 30, 2017 2.890 3.000 2.600 2.700 169,593 -0.20(-6.90%)
Nov 29, 2017 2.860 2.980 2.860 2.900 43,580 -0.07(-2.36%)
Nov 28, 2017 3.100 3.100 2.910 2.970 21,200 -0.10(-3.26%)
Nov 27, 2017 3.160 3.160 3.070 3.070 17,994 -0.06(-1.92%)
Nov 24, 2017 3.100 3.160 3.080 3.130 16,187 -0.03(-0.95%)
Nov 23, 2017 3.170 3.170 3.160 3.160 5,100 +0.07(+2.27%)
Nov 22, 2017 3.070 3.090 3.030 3.090 10,110 +0.02(+0.65%)
Nov 21, 2017 3.130 3.170 3.040 3.070 36,301 -0.10(-3.15%)
Nov 20, 2017 2.880 3.220 2.880 3.170 73,348 +0.19(+6.38%)
Nov 17, 2017 3.010 3.050 2.940 2.980 14,515 -0.02(-0.67%)
Nov 16, 2017 2.980 3.030 2.960 3.000 35,000 -0.03(-0.99%)
Nov 15, 2017 3.220 3.220 2.950 3.030 87,991 -0.22(-6.77%)
Nov 14, 2017 3.300 3.300 3.230 3.250 8,311 -0.03(-0.91%)
Nov 13, 2017 3.200 3.310 3.200 3.280 44,010 +0.06(+1.86%)
Nov 10, 2017 3.170 3.220 3.150 3.220 18,787 +0.07(+2.22%)
Nov 09, 2017 3.150 3.160 3.100 3.150 26,900 +0.03(+0.96%)
Nov 08, 2017 3.220 3.280 3.120 3.120 64,535 -0.06(-1.89%)
Nov 07, 2017 3.280 3.280 3.150 3.180 80,538 +0.01(+0.32%)
Nov 06, 2017 3.140 3.180 3.140 3.170 23,200 +0.00(+0.00%)
Nov 03, 2017 3.280 3.280 3.130 3.170 20,936 +0.03(+0.96%)
Nov 02, 2017 3.200 3.200 3.080 3.140 29,485 -0.01(-0.32%)
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.