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 (%)
Jun 07, 2024 1.320 1.360 1.310 1.320 89,029 +0.01(+0.76%)
Jun 06, 2024 1.370 1.370 1.300 1.310 96,344 -0.01(-0.76%)
Jun 05, 2024 1.340 1.410 1.300 1.320 120,879 +0.00(+0.00%)
Jun 04, 2024 1.350 1.370 1.310 1.320 164,450 -0.03(-2.22%)
Jun 03, 2024 1.380 1.420 1.350 1.350 273,558 -0.02(-1.46%)
May 31, 2024 1.310 1.400 1.310 1.370 399,140 +0.06(+4.58%)
May 30, 2024 1.310 1.320 1.310 1.310 45,100 -0.03(-2.24%)
May 29, 2024 1.290 1.340 1.280 1.340 12,400 +0.04(+3.08%)
May 28, 2024 1.310 1.340 1.260 1.300 21,300 +0.08(+6.56%)
May 27, 2024 1.210 1.250 1.210 1.220 3,771 -0.01(-0.81%)
May 24, 2024 1.280 1.280 1.230 1.230 32,900 -0.05(-3.91%)
May 23, 2024 1.280 1.280 1.280 1.280 6,000 +0.00(+0.00%)
May 22, 2024 1.380 1.380 1.280 1.280 44,600 -0.09(-6.57%)
May 21, 2024 1.320 1.370 1.320 1.370 21,800 +0.05(+3.79%)
May 17, 2024 1.320 0 -0.04(-2.94%)
May 16, 2024 1.340 1.360 1.340 1.360 10,100 -0.02(-1.45%)
May 15, 2024 1.380 1.380 1.380 1.380 65,200 +0.00(+0.00%)
May 14, 2024 1.320 1.390 1.320 1.380 26,060 +0.04(+2.99%)
May 13, 2024 1.300 1.370 1.290 1.340 52,300 +0.03(+2.29%)
May 10, 2024 1.350 1.400 1.300 1.310 27,900 -0.05(-3.68%)
May 09, 2024 1.300 1.360 1.300 1.360 13,100 +0.02(+1.49%)
May 08, 2024 1.300 1.340 1.270 1.340 12,305 +0.04(+3.08%)
May 07, 2024 1.350 1.350 1.290 1.300 20,800 -0.10(-7.14%)
May 06, 2024 1.370 1.400 1.350 1.400 37,100 +0.03(+2.19%)
May 03, 2024 1.370 1.380 1.370 1.370 35,833 -0.04(-2.84%)
May 02, 2024 1.400 1.410 1.400 1.410 71,900 +0.02(+1.44%)
May 01, 2024 1.340 1.400 1.330 1.390 86,991 +0.02(+1.46%)
Apr 30, 2024 1.410 1.410 1.340 1.370 35,702 -0.03(-2.14%)
Apr 29, 2024 1.440 1.440 1.350 1.400 72,913 +0.00(+0.00%)
Apr 26, 2024 1.350 1.400 1.350 1.400 82,110 +0.05(+3.70%)
Apr 25, 2024 1.270 1.350 1.270 1.350 37,700 +0.08(+6.30%)
Apr 24, 2024 1.280 1.290 1.250 1.270 14,258 -0.02(-1.55%)
Apr 23, 2024 1.280 1.320 1.240 1.290 13,700 +0.01(+0.78%)
Apr 22, 2024 1.220 1.290 1.220 1.280 21,710 +0.09(+7.56%)
Apr 19, 2024 1.180 1.200 1.180 1.190 29,100 +0.01(+0.85%)
Apr 18, 2024 1.130 1.180 1.120 1.180 52,500 +0.00(+0.00%)
Apr 17, 2024 1.120 1.190 1.120 1.180 34,900 +0.01(+0.85%)
Apr 16, 2024 1.110 1.180 1.110 1.170 50,628 +0.01(+0.86%)
Apr 15, 2024 1.120 1.160 1.110 1.160 21,800 -0.02(-1.69%)
Apr 12, 2024 1.140 1.190 1.110 1.180 47,452 +0.03(+2.61%)
Apr 11, 2024 1.110 1.160 1.110 1.150 21,503 +0.04(+3.60%)
Apr 10, 2024 1.100 1.150 1.100 1.110 8,900 -0.01(-0.89%)
Apr 09, 2024 1.120 1.150 1.120 1.120 10,520 -0.03(-2.61%)
Apr 08, 2024 1.110 1.170 1.110 1.150 14,722 +0.04(+3.60%)
Apr 05, 2024 1.170 1.170 1.110 1.110 10,778 -0.07(-5.93%)
Apr 04, 2024 1.180 1.200 1.120 1.180 62,747 +0.02(+1.72%)
Apr 03, 2024 1.060 1.210 1.050 1.160 138,356 +0.14(+13.73%)
Apr 02, 2024 1.100 1.100 1.020 1.020 26,101 -0.09(-8.11%)
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.