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 (%)
Sep 29, 2017 3.200 3.230 3.190 3.200 31,951 -0.05(-1.54%)
Sep 28, 2017 3.270 3.270 3.220 3.250 20,021 +0.00(+0.00%)
Sep 27, 2017 3.310 3.310 3.220 3.250 12,897 +0.00(+0.00%)
Sep 26, 2017 3.370 3.370 3.160 3.250 16,449 -0.05(-1.52%)
Sep 25, 2017 3.330 3.400 3.300 3.300 21,256 -0.01(-0.30%)
Sep 22, 2017 3.010 3.340 2.960 3.310 77,389 +0.31(+10.33%)
Sep 21, 2017 3.010 3.020 2.990 3.000 8,956 -0.03(-0.99%)
Sep 20, 2017 3.000 3.050 2.990 3.030 364,317 +0.01(+0.33%)
Sep 19, 2017 3.000 3.060 2.990 3.020 25,189 -0.04(-1.31%)
Sep 18, 2017 3.040 3.060 3.030 3.060 25,020 +0.04(+1.32%)
Sep 15, 2017 2.990 3.080 2.980 3.020 28,990 -0.03(-0.98%)
Sep 14, 2017 3.040 3.080 3.040 3.050 26,728 +0.05(+1.67%)
Sep 13, 2017 2.920 3.005 2.920 3.000 57,239 +0.06(+2.04%)
Sep 12, 2017 2.860 2.950 2.860 2.940 13,387 -0.01(-0.34%)
Sep 11, 2017 2.970 2.980 2.920 2.950 73,085 +0.01(+0.34%)
Sep 08, 2017 2.970 2.970 2.910 2.940 17,430 -0.01(-0.34%)
Sep 07, 2017 2.850 2.950 2.700 2.950 39,600 +0.06(+2.08%)
Sep 06, 2017 2.850 2.920 2.840 2.890 15,386 +0.02(+0.70%)
Sep 05, 2017 2.880 2.900 2.780 2.870 46,401 -0.01(-0.35%)
Sep 01, 2017 2.860 2.880 2.840 2.880 13,901 +0.02(+0.70%)
Aug 31, 2017 2.840 2.870 2.800 2.860 17,404 +0.03(+1.06%)
Aug 30, 2017 2.700 2.820 2.700 2.830 29,130 +0.11(+4.04%)
Aug 29, 2017 2.680 2.730 2.680 2.720 13,960 +0.04(+1.49%)
Aug 28, 2017 2.630 2.700 2.630 2.680 25,670 +0.05(+1.90%)
Aug 25, 2017 2.710 2.710 2.620 2.630 31,268 +0.00(+0.00%)
Aug 24, 2017 2.640 2.650 2.620 2.630 28,635 +0.00(+0.00%)
Aug 23, 2017 2.650 2.660 2.610 2.630 39,360 +0.00(+0.00%)
Aug 22, 2017 2.660 2.670 2.620 2.630 5,821 -0.01(-0.38%)
Aug 21, 2017 2.660 2.660 2.640 2.640 12,868 -0.01(-0.38%)
Aug 18, 2017 2.660 2.660 2.640 2.650 34,173 -0.01(-0.38%)
Aug 17, 2017 2.650 2.710 2.650 2.660 9,281 +0.01(+0.38%)
Aug 16, 2017 2.640 2.690 2.620 2.650 62,330 +0.00(+0.00%)
Aug 15, 2017 2.650 2.680 2.640 2.650 17,049 -0.01(-0.38%)
Aug 14, 2017 2.790 2.810 2.630 2.660 54,220 -0.10(-3.62%)
Aug 11, 2017 2.870 2.870 2.700 2.760 54,009 +0.00(+0.00%)
Aug 10, 2017 2.800 2.810 2.720 2.760 18,525 -0.02(-0.72%)
Aug 09, 2017 2.820 2.870 2.780 2.780 30,675 -0.04(-1.42%)
Aug 08, 2017 2.820 2.870 2.820 2.820 20,213 +0.01(+0.36%)
Aug 04, 2017 2.800 2.830 2.760 2.810 6,405 +0.06(+2.18%)
Aug 03, 2017 2.860 2.860 2.700 2.750 59,044 +0.01(+0.36%)
Aug 02, 2017 2.720 2.780 2.720 2.740 21,167 +0.03(+1.11%)
Aug 01, 2017 2.650 2.730 2.650 2.710 20,300 +0.04(+1.50%)
Jul 31, 2017 2.680 2.640 2.670 168,423 +0.03(+1.14%)
Jul 28, 2017 2.620 2.640 2.620 2.640 38,073 +0.02(+0.76%)
Jul 27, 2017 2.640 2.650 2.630 2.620 6,392 -0.01(-0.38%)
Jul 26, 2017 2.620 2.690 2.590 2.630 52,904 +0.03(+1.15%)
Jul 25, 2017 2.680 2.680 2.600 2.600 145,537 +0.00(+0.00%)
Jul 24, 2017 2.670 2.670 2.580 2.600 73,845 -0.06(-2.26%)
Jul 21, 2017 2.720 2.720 2.640 2.660 29,868 -0.02(-0.75%)
Jul 20, 2017 2.710 2.710 2.620 2.680 20,242 +0.03(+1.13%)
Jul 19, 2017 2.650 2.680 2.620 2.650 20,225 +0.02(+0.76%)
Jul 18, 2017 2.720 2.720 2.600 2.630 40,693 -0.01(-0.38%)
Jul 17, 2017 2.660 2.680 2.630 2.640 29,800 -0.02(-0.75%)
Jul 14, 2017 2.720 2.720 2.600 2.660 28,673 +0.00(+0.00%)
Jul 13, 2017 2.680 2.720 2.650 2.660 70,165 -0.04(-1.48%)
Jul 12, 2017 2.740 2.760 2.670 2.700 34,018 -0.05(-1.82%)
Jul 11, 2017 2.760 2.810 2.720 2.750 39,549 +0.00(+0.00%)
Jul 10, 2017 2.730 2.760 2.700 2.750 36,463 +0.03(+1.10%)
Jul 07, 2017 2.730 2.740 2.720 2.720 43,255 +0.00(+0.00%)
Jul 06, 2017 2.800 2.810 2.720 2.720 24,163 -0.05(-1.81%)
Jul 05, 2017 2.810 2.830 2.770 2.770 14,939 -0.03(-1.07%)
Jul 04, 2017 2.740 2.850 2.740 2.800 27,252 -0.05(-1.75%)
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.