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

Dundee Corporation (TSX: DC-A )

1.230 -0.050 (-3.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2022 1.430 1.510 1.430 1.480 263,024 +0.11(+8.03%)
May 30, 2022 1.370 1.370 1.370 1.370 143 -0.06(-4.20%)
May 27, 2022 1.410 1.430 1.410 1.430 22,100 +0.02(+1.42%)
May 26, 2022 1.430 1.430 1.410 1.410 47,000 -0.01(-0.70%)
May 25, 2022 1.400 1.420 1.400 1.420 15,800 +0.02(+1.43%)
May 24, 2022 1.400 1.400 1.400 1.400 7,300 +0.01(+0.72%)
May 20, 2022 1.390 0 +0.00(+0.00%)
May 19, 2022 1.400 1.400 1.390 1.390 4,700 +0.00(+0.00%)
May 18, 2022 1.390 1.390 1.390 1.390 10,000 +0.00(+0.00%)
May 17, 2022 1.400 1.400 1.390 1.390 4,000 -0.01(-0.71%)
May 16, 2022 1.420 1.420 1.390 1.400 19,159 -0.02(-1.41%)
May 13, 2022 1.370 1.420 1.370 1.420 10,048 +0.00(+0.00%)
May 12, 2022 1.390 1.450 1.390 1.420 86,333 +0.03(+2.16%)
May 11, 2022 1.400 1.400 1.390 1.390 37,028 +0.00(+0.00%)
May 10, 2022 1.400 1.400 1.390 1.390 78,750 +0.01(+0.72%)
May 09, 2022 1.390 1.390 1.380 1.380 131,200 +0.00(+0.00%)
May 06, 2022 1.390 1.400 1.380 1.380 132,233 -0.01(-0.72%)
May 05, 2022 1.400 1.400 1.390 1.390 1,100 +0.00(+0.00%)
May 04, 2022 1.390 1.390 1.390 1.390 100 -0.01(-0.71%)
May 03, 2022 1.400 1.410 1.400 1.400 6,797 +0.01(+0.72%)
May 02, 2022 1.400 1.400 1.390 1.390 27,600 -0.01(-0.71%)
Apr 29, 2022 1.450 1.450 1.400 1.400 27,300 -0.01(-0.71%)
Apr 28, 2022 1.410 1.430 1.410 1.410 33,339 +0.01(+0.71%)
Apr 27, 2022 1.380 1.420 1.380 1.400 7,510 +0.01(+0.72%)
Apr 26, 2022 1.360 1.420 1.360 1.390 16,432 +0.03(+2.21%)
Apr 25, 2022 1.380 1.380 1.360 1.360 19,002 -0.05(-3.55%)
Apr 22, 2022 1.410 1.410 1.410 1.410 805 +0.01(+0.71%)
Apr 21, 2022 1.410 1.410 1.400 1.400 8,534 -0.02(-1.41%)
Apr 20, 2022 1.420 1.420 1.420 1.420 1,400 +0.00(+0.00%)
Apr 19, 2022 1.430 1.430 1.420 1.420 5,800 -0.01(-0.70%)
Apr 18, 2022 1.450 1.460 1.430 1.430 21,000 +0.00(+0.00%)
Apr 14, 2022 1.430 0 -0.01(-0.69%)
Apr 13, 2022 1.380 1.440 1.380 1.440 19,000 +0.05(+3.60%)
Apr 12, 2022 1.380 1.450 1.380 1.390 2,600 +0.01(+0.72%)
Apr 11, 2022 1.440 1.450 1.370 1.380 169,209 -0.07(-4.83%)
Apr 08, 2022 1.450 1.460 1.450 1.450 9,400 +0.02(+1.40%)
Apr 07, 2022 1.430 1.430 1.430 1.430 2,900 -0.01(-0.69%)
Apr 06, 2022 1.450 1.450 1.440 1.440 2,620 -0.04(-2.70%)
Apr 05, 2022 1.480 1.480 1.450 1.480 25,600 +0.02(+1.37%)
Apr 04, 2022 1.450 1.470 1.450 1.460 9,400 -0.01(-0.68%)
Apr 01, 2022 1.470 1.470 1.440 1.470 7,946 +0.00(+0.00%)
Mar 31, 2022 1.470 1.470 1.410 1.470 65,742 +0.01(+0.68%)
Mar 30, 2022 1.450 1.460 1.420 1.460 27,000 +0.03(+2.10%)
Mar 29, 2022 1.420 1.470 1.420 1.430 35,600 -0.05(-3.38%)
Mar 28, 2022 1.470 1.480 1.410 1.480 23,100 +0.03(+2.07%)
Mar 25, 2022 1.460 1.470 1.440 1.450 18,098 +0.04(+2.84%)
Mar 24, 2022 1.450 1.450 1.410 1.410 36,846 -0.01(-0.70%)
Mar 23, 2022 1.460 1.460 1.420 1.420 450 +0.02(+1.43%)
Mar 22, 2022 1.390 1.420 1.390 1.400 37,900 +0.02(+1.45%)
Mar 21, 2022 1.440 1.490 1.380 1.380 50,701 -0.07(-4.83%)
Mar 18, 2022 1.420 1.450 1.400 1.450 9,115 +0.06(+4.32%)
Mar 17, 2022 1.390 1.390 1.390 1.390 100 -0.01(-0.71%)
Mar 16, 2022 1.420 1.450 1.360 1.400 24,215 -0.02(-1.41%)
Mar 15, 2022 1.400 1.480 1.400 1.420 5,075 -0.02(-1.39%)
Mar 14, 2022 1.450 1.450 1.380 1.440 70,628 -0.01(-0.69%)
Mar 11, 2022 1.500 1.510 1.450 1.450 32,362 -0.02(-1.36%)
Mar 10, 2022 1.500 1.500 1.470 1.470 5,605 +0.01(+0.68%)
Mar 09, 2022 1.510 1.510 1.460 1.460 5,400 -0.04(-2.67%)
Mar 08, 2022 1.440 1.500 1.430 1.500 81,054 +0.05(+3.45%)
Mar 07, 2022 1.420 1.510 1.400 1.450 244,668 +0.03(+2.11%)
Mar 04, 2022 1.420 1.420 1.400 1.420 6,200 +0.00(+0.00%)
Mar 03, 2022 1.420 1.450 1.420 1.420 10,713 -0.04(-2.74%)
Mar 02, 2022 1.410 1.460 1.410 1.460 10,134 +0.06(+4.29%)
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.