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, 2022 1.390 1.550 1.390 1.550 80,397 +0.16(+11.51%)
Jan 28, 2022 1.380 1.390 1.380 1.390 4,300 -0.01(-0.71%)
Jan 27, 2022 1.400 1.420 1.380 1.400 212,750 -0.03(-2.10%)
Jan 26, 2022 1.410 1.430 1.400 1.430 114,726 +0.04(+2.88%)
Jan 25, 2022 1.390 1.390 1.390 1.390 9,221 -0.02(-1.42%)
Jan 24, 2022 1.390 1.450 1.370 1.410 66,548 +0.02(+1.44%)
Jan 21, 2022 1.410 1.410 1.390 1.390 36,354 -0.02(-1.42%)
Jan 20, 2022 1.380 1.410 1.370 1.410 24,077 -0.02(-1.40%)
Jan 19, 2022 1.430 1.440 1.370 1.430 26,400 +0.02(+1.42%)
Jan 18, 2022 1.370 1.410 1.370 1.410 13,300 +0.03(+2.17%)
Jan 17, 2022 1.380 1.380 1.380 1.380 3,119 -0.03(-2.13%)
Jan 14, 2022 1.420 1.440 1.400 1.410 19,026 +0.02(+1.44%)
Jan 13, 2022 1.400 1.400 1.390 1.390 12,242 -0.07(-4.79%)
Jan 12, 2022 1.400 1.460 1.380 1.460 44,965 +0.08(+5.80%)
Jan 11, 2022 1.380 1.390 1.380 1.380 121,145 +0.00(+0.00%)
Jan 10, 2022 1.360 1.400 1.360 1.380 482,648 +0.00(+0.00%)
Jan 07, 2022 1.370 1.380 1.370 1.380 4,276 +0.01(+0.73%)
Jan 06, 2022 1.390 1.430 1.370 1.370 180,796 -0.02(-1.44%)
Jan 05, 2022 1.450 1.450 1.390 1.390 3,800 -0.04(-2.80%)
Jan 04, 2022 1.360 1.430 1.360 1.430 37,588 +0.01(+0.70%)
Dec 31, 2021 1.420 1.420 1.420 0 -0.01(-0.70%)
Dec 30, 2021 1.350 1.450 1.350 1.430 55,014 +0.03(+2.14%)
Dec 29, 2021 1.440 1.450 1.390 1.400 197,727 +0.00(+0.00%)
Dec 24, 2021 1.400 1.400 1.400 0 -0.01(-0.71%)
Dec 23, 2021 1.380 1.410 1.350 1.410 14,508 +0.04(+2.92%)
Dec 22, 2021 1.370 1.400 1.310 1.370 308,076 -0.05(-3.52%)
Dec 21, 2021 1.400 1.420 1.380 1.420 22,703 -0.02(-1.39%)
Dec 20, 2021 1.420 1.440 1.380 1.440 19,104 +0.01(+0.70%)
Dec 17, 2021 1.450 1.480 1.420 1.430 115,857 -0.05(-3.38%)
Dec 16, 2021 1.470 1.480 1.470 1.480 10,900 +0.01(+0.68%)
Dec 15, 2021 1.480 1.480 1.420 1.470 55,703 +0.00(+0.00%)
Dec 14, 2021 1.400 1.470 1.400 1.470 83,405 +0.06(+4.26%)
Dec 13, 2021 1.440 1.470 1.400 1.410 23,745 -0.06(-4.08%)
Dec 10, 2021 1.490 1.500 1.450 1.470 41,602 +0.00(+0.00%)
Dec 09, 2021 1.470 1.480 1.460 1.470 5,210 -0.03(-2.00%)
Dec 08, 2021 1.490 1.510 1.480 1.500 60,870 +0.00(+0.00%)
Dec 07, 2021 1.500 1.520 1.470 1.500 97,596 +0.02(+1.35%)
Dec 06, 2021 1.480 1.520 1.430 1.480 27,636 -0.02(-1.33%)
Dec 03, 2021 1.500 1.520 1.500 1.500 50,101 +0.04(+2.74%)
Dec 02, 2021 1.460 1.460 1.420 1.460 28,312 -0.04(-2.67%)
Dec 01, 2021 1.470 1.500 1.460 1.500 3,201 +0.02(+1.35%)
Nov 30, 2021 1.470 1.550 1.460 1.480 27,948 -0.02(-1.33%)
Nov 29, 2021 1.490 1.530 1.480 1.500 6,807 -0.01(-0.66%)
Nov 26, 2021 1.490 1.510 1.480 1.510 22,300 -0.04(-2.58%)
Nov 25, 2021 1.500 1.560 1.500 1.550 60,700 +0.05(+3.33%)
Nov 24, 2021 1.500 1.510 1.490 1.500 27,074 -0.02(-1.32%)
Nov 23, 2021 1.540 1.540 1.500 1.520 63,400 -0.02(-1.30%)
Nov 22, 2021 1.570 1.570 1.510 1.540 66,814 -0.04(-2.53%)
Nov 19, 2021 1.550 1.600 1.550 1.580 18,694 +0.00(+0.00%)
Nov 18, 2021 1.670 1.670 1.550 1.580 50,000 -0.10(-5.95%)
Nov 17, 2021 1.640 1.680 1.610 1.680 66,821 +0.02(+1.20%)
Nov 16, 2021 1.670 1.670 1.590 1.660 39,176 +0.00(+0.00%)
Nov 15, 2021 1.800 1.800 1.550 1.660 230,402 -0.14(-7.78%)
Nov 12, 2021 1.730 1.820 1.730 1.800 329,350 +0.07(+4.05%)
Nov 11, 2021 1.650 1.730 1.630 1.730 505,349 +0.11(+6.79%)
Nov 10, 2021 1.660 1.620 31,200 -0.01(-0.61%)
Nov 09, 2021 1.610 1.660 1.600 1.630 85,301 +0.02(+1.24%)
Nov 08, 2021 1.600 1.670 1.600 1.610 61,515 +0.03(+1.90%)
Nov 05, 2021 1.500 1.630 1.480 1.580 313,863 +0.10(+6.76%)
Nov 04, 2021 1.480 1.500 1.480 1.480 41,940 -0.02(-1.33%)
Nov 03, 2021 1.480 1.500 1.480 1.500 6,523 +0.02(+1.35%)
Nov 02, 2021 1.510 1.510 1.480 1.480 27,552 -0.02(-1.33%)
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.