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

Dundee Corporation (TSX: DC-A )

1.370 +0.060 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 1.260 1.290 1.260 1.280 10,000 +0.00(+0.00%)
Jul 28, 2023 1.280 1.280 1.280 1.280 4,352 +0.01(+0.79%)
Jul 27, 2023 1.270 1.270 1.260 1.270 5,300 +0.02(+1.60%)
Jul 26, 2023 1.250 1.260 1.250 1.250 37,000 -0.02(-1.57%)
Jul 25, 2023 1.250 1.270 1.250 1.270 10,100 +0.05(+4.10%)
Jul 24, 2023 1.220 1.220 1.220 1.220 1,000 -0.01(-0.81%)
Jul 21, 2023 1.270 1.270 1.220 1.230 15,601 -0.02(-1.60%)
Jul 20, 2023 1.290 1.290 1.250 1.250 11,200 -0.04(-3.10%)
Jul 19, 2023 1.320 1.320 1.280 1.290 6,800 -0.05(-3.73%)
Jul 18, 2023 1.290 1.340 1.280 1.340 14,100 +0.06(+4.69%)
Jul 17, 2023 1.260 1.280 1.260 1.280 2,810 -0.03(-2.29%)
Jul 14, 2023 1.260 1.320 1.260 1.310 29,900 +0.06(+4.80%)
Jul 13, 2023 1.250 1.250 1.250 1.250 601 +0.00(+0.00%)
Jul 12, 2023 1.250 1.250 1.250 1.250 1,700 +0.01(+0.81%)
Jul 11, 2023 1.250 1.250 1.240 1.240 2,300 -0.01(-0.80%)
Jul 10, 2023 1.220 1.250 1.220 1.250 19,200 +0.00(+0.00%)
Jul 07, 2023 1.230 1.280 1.230 1.250 16,253 +0.00(+0.00%)
Jul 06, 2023 1.230 1.250 1.210 1.250 16,600 -0.01(-0.79%)
Jul 05, 2023 1.260 1.260 1.260 1.260 4,260 +0.00(+0.00%)
Jul 04, 2023 1.250 1.260 1.250 1.260 1,921 -0.04(-3.08%)
Jun 30, 2023 1.300 0 +0.00(+0.00%)
Jun 29, 2023 1.200 1.300 1.200 1.300 127,002 +0.12(+10.17%)
Jun 28, 2023 1.230 1.260 1.170 1.180 113,900 -0.08(-6.35%)
Jun 27, 2023 1.270 1.270 1.260 1.260 5,456 +0.03(+2.44%)
Jun 26, 2023 1.220 1.230 1.220 1.230 200 +0.00(+0.00%)
Jun 23, 2023 1.230 1.270 1.220 1.230 6,300 -0.06(-4.65%)
Jun 22, 2023 1.240 1.290 1.240 1.290 4,815 +0.02(+1.57%)
Jun 21, 2023 1.220 1.290 1.200 1.270 14,728 +0.00(+0.00%)
Jun 20, 2023 1.270 1.270 1.270 1.270 17,700 -0.03(-2.31%)
Jun 19, 2023 1.250 1.300 1.250 1.300 51,000 -0.01(-0.76%)
Jun 16, 2023 1.320 1.320 1.310 1.310 5,300 +0.01(+0.77%)
Jun 15, 2023 1.300 1.320 1.300 1.300 30,700 +0.06(+4.84%)
Jun 14, 2023 1.330 1.330 1.230 1.240 9,457 -0.11(-8.15%)
Jun 13, 2023 1.310 1.350 1.310 1.350 13,406 +0.06(+4.65%)
Jun 12, 2023 1.270 1.290 1.260 1.290 400 -0.01(-0.77%)
Jun 09, 2023 1.300 1.320 1.300 1.300 5,628 -0.02(-1.52%)
Jun 08, 2023 1.300 1.320 1.290 1.320 4,500 +0.00(+0.00%)
Jun 07, 2023 1.310 1.320 1.270 1.320 11,400 +0.01(+0.76%)
Jun 06, 2023 1.310 1.310 1.300 1.310 4,000 +0.03(+2.34%)
Jun 05, 2023 1.290 1.310 1.280 1.280 6,865 -0.05(-3.76%)
Jun 02, 2023 1.310 1.330 1.310 1.330 7,200 +0.00(+0.00%)
Jun 01, 2023 1.310 1.330 1.280 1.330 7,521 +0.02(+1.53%)
May 31, 2023 1.340 1.340 1.310 1.310 5,400 -0.05(-3.68%)
May 30, 2023 1.330 1.360 1.320 1.360 7,301 +0.01(+0.74%)
May 29, 2023 1.360 1.360 1.330 1.350 2,300 -0.04(-2.88%)
May 26, 2023 1.400 1.400 1.350 1.390 10,300 -0.03(-2.11%)
May 25, 2023 1.430 1.430 1.410 1.420 9,100 +0.00(+0.00%)
May 24, 2023 1.400 1.420 1.390 1.420 37,048 -0.01(-0.70%)
May 23, 2023 1.400 1.430 1.320 1.430 29,600 +0.02(+1.42%)
May 19, 2023 1.410 0 +0.05(+3.68%)
May 18, 2023 1.270 1.360 1.270 1.360 29,258 +0.09(+7.09%)
May 17, 2023 1.300 1.300 1.270 1.270 9,305 -0.04(-3.05%)
May 16, 2023 1.270 1.310 1.230 1.310 8,834 -0.01(-0.76%)
May 15, 2023 1.220 1.340 1.200 1.320 36,300 +0.08(+6.45%)
May 12, 2023 1.290 1.290 1.200 1.240 35,999 -0.03(-2.36%)
May 11, 2023 1.300 1.300 1.270 1.270 2,800 -0.06(-4.51%)
May 10, 2023 1.370 1.400 1.330 1.330 18,999 -0.06(-4.32%)
May 09, 2023 1.320 1.390 1.290 1.390 128,765 +0.04(+2.96%)
May 08, 2023 1.330 1.350 1.300 1.350 52,806 +0.01(+0.75%)
May 05, 2023 1.300 1.340 1.260 1.340 142,300 +0.01(+0.75%)
May 04, 2023 1.230 1.330 1.230 1.330 545,904 +0.12(+9.92%)
May 03, 2023 1.220 1.230 1.210 1.210 62,775 -0.04(-3.20%)
May 02, 2023 1.220 1.250 1.220 1.250 4,700 +0.03(+2.46%)
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.