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 (%)
Jul 31, 2020 1.400 1.400 1.400 0 +0.01(+0.72%)
Jul 30, 2020 1.400 1.400 1.390 1.390 24,670 -0.02(-1.42%)
Jul 29, 2020 1.380 1.420 1.380 1.410 55,366 +0.03(+2.17%)
Jul 28, 2020 1.390 1.390 1.370 1.380 27,507 +0.00(+0.00%)
Jul 27, 2020 1.360 1.390 1.360 1.380 98,140 +0.02(+1.47%)
Jul 24, 2020 1.360 1.360 1.330 1.360 18,800 +0.02(+1.49%)
Jul 23, 2020 1.360 1.360 1.340 1.340 36,786 -0.01(-0.74%)
Jul 22, 2020 1.370 1.390 1.350 1.350 30,710 -0.03(-2.17%)
Jul 21, 2020 1.390 1.390 1.360 1.380 10,000 -0.01(-0.72%)
Jul 20, 2020 1.390 1.410 1.390 1.390 23,702 +0.02(+1.46%)
Jul 17, 2020 1.340 1.380 1.310 1.370 38,935 +0.02(+1.48%)
Jul 16, 2020 1.380 1.390 1.330 1.350 38,301 -0.03(-2.17%)
Jul 15, 2020 1.420 1.420 1.340 1.380 179,009 -0.02(-1.43%)
Jul 14, 2020 1.340 1.410 1.340 1.400 49,694 +0.06(+4.48%)
Jul 13, 2020 1.330 1.410 1.330 1.340 74,775 +0.01(+0.75%)
Jul 10, 2020 1.340 1.350 1.310 1.330 114,408 -0.01(-0.75%)
Jul 09, 2020 1.380 1.390 1.330 1.340 17,970 -0.06(-4.29%)
Jul 08, 2020 1.370 1.400 1.370 1.400 22,140 +0.02(+1.45%)
Jul 07, 2020 1.380 1.380 1.370 1.380 13,800 +0.01(+0.73%)
Jul 06, 2020 1.370 1.380 1.350 1.370 49,882 +0.00(+0.00%)
Jul 03, 2020 1.340 1.370 1.340 1.370 40,100 +0.03(+2.24%)
Jul 02, 2020 1.310 1.340 1.310 1.340 1,100 -0.01(-0.74%)
Jun 30, 2020 1.350 1.350 1.350 0 +0.04(+3.05%)
Jun 29, 2020 1.290 1.320 1.240 1.310 47,700 +0.00(+0.00%)
Jun 26, 2020 1.320 1.320 1.250 1.310 21,602 -0.02(-1.50%)
Jun 25, 2020 1.310 1.360 1.290 1.330 24,719 +0.03(+2.31%)
Jun 24, 2020 1.310 1.320 1.270 1.300 43,900 -0.02(-1.52%)
Jun 23, 2020 1.310 1.370 1.310 1.320 75,071 +0.02(+1.54%)
Jun 22, 2020 1.290 1.310 1.290 1.300 56,961 +0.03(+2.36%)
Jun 19, 2020 1.250 1.300 1.250 1.270 71,000 +0.00(+0.00%)
Jun 18, 2020 1.230 1.280 1.230 1.270 41,470 +0.02(+1.60%)
Jun 17, 2020 1.240 1.260 1.240 1.250 23,412 -0.04(-3.10%)
Jun 16, 2020 1.280 1.290 1.230 1.290 17,203 +0.02(+1.57%)
Jun 15, 2020 1.190 1.280 1.170 1.270 79,929 +0.05(+4.10%)
Jun 12, 2020 1.240 1.240 1.200 1.220 50,517 +0.00(+0.00%)
Jun 11, 2020 1.230 1.250 1.220 1.220 49,670 -0.02(-1.61%)
Jun 10, 2020 1.240 1.270 1.240 1.240 20,000 -0.01(-0.80%)
Jun 09, 2020 1.240 1.250 1.230 1.250 73,392 +0.01(+0.81%)
Jun 08, 2020 1.230 1.280 1.220 1.240 102,235 +0.00(+0.00%)
Jun 05, 2020 1.260 1.260 1.220 1.240 100,193 -0.02(-1.59%)
Jun 04, 2020 1.220 1.270 1.220 1.260 102,242 +0.06(+5.00%)
Jun 03, 2020 1.240 1.240 1.200 1.200 134,760 +0.00(+0.00%)
Jun 02, 2020 1.210 1.210 1.200 1.200 38,805 +0.02(+1.69%)
Jun 01, 2020 1.180 1.220 1.180 1.180 72,600 -0.01(-0.84%)
May 29, 2020 1.230 1.230 1.190 1.190 192,110 -0.04(-3.25%)
May 28, 2020 1.210 1.230 1.200 1.230 37,458 +0.01(+0.82%)
May 27, 2020 1.220 1.230 1.200 1.220 27,451 +0.03(+2.52%)
May 26, 2020 1.180 1.230 1.150 1.190 128,557 +0.01(+0.85%)
May 25, 2020 1.180 1.200 1.180 1.180 26,501 +0.01(+0.85%)
May 22, 2020 1.170 1.190 1.150 1.170 56,860 +0.00(+0.00%)
May 21, 2020 1.150 1.240 1.140 1.170 66,950 +0.01(+0.86%)
May 20, 2020 1.180 1.180 1.150 1.160 140,605 +0.01(+0.87%)
May 19, 2020 1.110 1.230 1.110 1.150 238,917 +0.03(+2.68%)
May 15, 2020 1.120 1.120 1.120 0 -0.03(-2.61%)
May 14, 2020 1.120 1.150 1.120 1.150 8,950 +0.01(+0.88%)
May 13, 2020 1.150 1.160 1.120 1.140 189,379 -0.06(-5.00%)
May 12, 2020 1.240 1.240 1.180 1.200 48,679 -0.01(-0.83%)
May 11, 2020 1.150 1.250 1.150 1.210 151,860 +0.06(+5.22%)
May 08, 2020 1.180 1.250 1.140 1.150 522,650 +0.03(+2.68%)
May 07, 2020 1.040 1.120 1.040 1.120 93,009 +0.09(+8.74%)
May 06, 2020 1.050 1.050 0.9800 1.030 1,569 +0.02(+1.98%)
May 05, 2020 1.000 1.030 1.000 1.010 7,900 +0.04(+4.12%)
May 04, 2020 1.040 1.040 0.9700 0.9700 19,625 -0.08(-7.62%)
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.