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 -0.040 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.8500 0.8600 0.8500 0.8600 30,583 +0.00(+0.00%)
Jan 30, 2024 0.8100 0.8600 0.8000 0.8600 13,600 +0.02(+2.38%)
Jan 29, 2024 0.8000 0.8400 0.7900 0.8400 6,000 +0.02(+2.44%)
Jan 26, 2024 0.8300 0.8300 0.8000 0.8200 5,050 -0.01(-1.20%)
Jan 25, 2024 0.8100 0.8400 0.8000 0.8300 29,000 +0.01(+1.22%)
Jan 24, 2024 0.8400 0.8400 0.8200 0.8200 13,040 -0.04(-4.65%)
Jan 23, 2024 0.8500 0.8600 0.8400 0.8600 4,500 -0.01(-1.15%)
Jan 22, 2024 0.8700 0.8700 0.8700 0.8700 12,000 +0.00(+0.00%)
Jan 19, 2024 0.8700 0.8700 0.8600 0.8700 16,777 +0.02(+2.35%)
Jan 18, 2024 0.8500 0.8500 0.8500 0.8500 3,675 -0.01(-1.16%)
Jan 17, 2024 0.8700 0.8700 0.8600 0.8600 19,700 +0.01(+1.18%)
Jan 16, 2024 0.8700 0.8700 0.8500 0.8500 12,770 -0.03(-3.41%)
Jan 15, 2024 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Jan 12, 2024 0.8900 0.8900 0.8800 0.8800 46,000 -0.01(-1.12%)
Jan 11, 2024 0.8900 0.9000 0.8900 0.8900 11,500 -0.01(-1.11%)
Jan 10, 2024 0.9000 0.9500 0.9000 0.9000 141,999 +0.01(+1.12%)
Jan 09, 2024 0.9000 0.9000 0.8800 0.8900 119,874 -0.01(-1.11%)
Jan 08, 2024 0.9300 0.9300 0.8900 0.9000 55,090 -0.03(-3.23%)
Jan 05, 2024 0.9100 0.9300 0.9100 0.9300 19,000 +0.02(+2.20%)
Jan 04, 2024 0.9100 0.9100 0.9100 0.9100 4,500 +0.01(+1.11%)
Jan 03, 2024 0.9200 0.9300 0.8800 0.9000 80,850 -0.02(-2.17%)
Jan 02, 2024 0.9500 0.9500 0.9200 0.9200 3,100 +0.00(+0.00%)
Dec 29, 2023 0.9200 0 +0.00(+0.00%)
Dec 28, 2023 0.9500 0.9700 0.9100 0.9200 28,707 +0.01(+1.10%)
Dec 27, 2023 0.9600 1.000 0.9100 0.9100 83,087 -0.09(-9.00%)
Dec 22, 2023 1.000 0 +0.05(+5.26%)
Dec 21, 2023 0.9500 0.9500 0.9500 0.9500 5,942 +0.00(+0.00%)
Dec 20, 2023 0.9300 0.9500 0.9200 0.9500 52,500 +0.04(+4.40%)
Dec 19, 2023 0.9000 0.9300 0.9000 0.9100 260,800 -0.02(-2.15%)
Dec 18, 2023 0.9100 0.9600 0.9100 0.9300 24,600 +0.00(+0.00%)
Dec 15, 2023 0.9300 0.9300 0.9300 0.9300 7,000 -0.03(-3.12%)
Dec 14, 2023 0.8900 0.9600 0.8900 0.9600 182,500 +0.06(+6.67%)
Dec 13, 2023 0.8900 0.9000 0.8600 0.9000 3,500 -0.01(-1.10%)
Dec 12, 2023 0.9100 0.9200 0.8900 0.9100 20,357 -0.01(-1.09%)
Dec 11, 2023 0.9200 0.9300 0.9100 0.9200 29,900 +0.01(+1.10%)
Dec 08, 2023 0.9500 0.9500 0.9100 0.9100 1,500 -0.05(-5.21%)
Dec 07, 2023 0.9500 0.9600 0.9500 0.9600 225,000 +0.00(+0.00%)
Dec 06, 2023 0.9600 0.9600 0.9600 0.9600 20,000 +0.02(+2.13%)
Dec 05, 2023 0.9700 0.9700 0.9400 0.9400 13,860 -0.04(-4.08%)
Dec 04, 2023 1.000 1.000 0.9600 0.9800 20,200 -0.01(-1.01%)
Dec 01, 2023 0.9900 0.9900 0.9900 0.9900 4,500 -0.01(-1.00%)
Nov 30, 2023 0.9700 1.000 0.9700 1.000 16,172 -0.02(-1.96%)
Nov 29, 2023 0.9500 1.040 0.9500 1.020 541,545 +0.05(+5.15%)
Nov 28, 2023 0.9600 1.000 0.9600 0.9700 580,405 -0.03(-3.00%)
Nov 27, 2023 0.9800 1.020 0.9800 1.000 159,901 +0.02(+2.04%)
Nov 24, 2023 0.9700 0.9800 0.9700 0.9800 3,500 +0.00(+0.00%)
Nov 22, 2023 0.9800 0 -0.02(-2.00%)
Nov 21, 2023 0.9800 1.020 0.9700 1.000 79,010 +0.01(+1.01%)
Nov 20, 2023 0.9300 0.9900 0.9300 0.9900 19,830 +0.04(+4.21%)
Nov 17, 2023 0.9500 0.9700 0.9500 0.9500 12,500 -0.04(-4.04%)
Nov 16, 2023 0.9500 0.9900 0.9500 0.9900 5,200 +0.05(+5.32%)
Nov 15, 2023 0.9200 0.9400 0.8600 0.9400 18,200 -0.03(-3.09%)
Nov 14, 2023 1.030 1.030 0.9700 0.9700 26,637 -0.06(-5.83%)
Nov 13, 2023 1.040 1.060 1.020 1.030 2,700 -0.02(-1.90%)
Nov 10, 2023 1.030 1.060 1.030 1.050 2,199 +0.02(+1.94%)
Nov 09, 2023 1.100 1.100 1.030 1.030 9,700 -0.08(-7.21%)
Nov 08, 2023 1.100 1.110 1.100 1.110 4,700 +0.01(+0.91%)
Nov 07, 2023 1.110 1.110 1.090 1.100 6,800 -0.01(-0.90%)
Nov 06, 2023 1.110 1.110 1.100 1.110 17,200 -0.04(-3.48%)
Nov 03, 2023 1.140 1.170 1.140 1.150 4,200 -0.01(-0.86%)
Nov 02, 2023 1.110 1.180 1.110 1.160 24,300 +0.02(+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.