Skip to main content

Dundee Corporation (OP: DDEJF )

1.278 -0.064 (-4.77%)
Streaming Delayed Price Updated: 3:22 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.17 15.45 14.59 15.17 56,200 +0.03(+0.20%)
Jan 30, 2008 15.14 15.75 14.75 15.14 100,400 +0.27(+1.83%)
Jan 29, 2008 14.87 15.08 14.41 14.87 116,700 -0.25(-1.65%)
Jan 28, 2008 14.90 15.14 14.76 15.11 51,300 +0.21(+1.44%)
Jan 25, 2008 15.55 15.80 14.77 14.90 56,600 -0.65(-4.18%)
Jan 24, 2008 15.55 15.99 14.73 15.55 66,235 +0.55(+3.67%)
Jan 23, 2008 15.00 15.00 13.11 15.00 85,600 +1.49(+11.07%)
Jan 22, 2008 14.15 14.46 12.27 13.51 66,350 -0.65(-4.57%)
Jan 21, 2008 14.15 15.75 13.99 14.15 89,475 +0.00(+0.00%)
Jan 18, 2008 14.15 15.75 13.99 14.15 89,475 -1.37(-8.83%)
Jan 17, 2008 15.52 15.78 15.33 15.52 8,200 -0.38(-2.40%)
Jan 16, 2008 15.91 16.14 15.67 15.91 17,525 -0.06(-0.39%)
Jan 15, 2008 16.37 16.39 15.96 15.97 12,379 -0.40(-2.47%)
Jan 14, 2008 16.81 16.80 16.10 16.37 27,400 -0.44(-2.61%)
Jan 11, 2008 16.81 17.11 16.00 16.81 8,200 +0.62(+3.84%)
Jan 10, 2008 16.19 16.43 15.94 16.19 17,500 -0.44(-2.63%)
Jan 09, 2008 17.16 17.09 16.20 16.63 63,405 -0.53(-3.11%)
Jan 08, 2008 17.16 17.74 17.00 17.16 10,535 -0.19(-1.10%)
Jan 07, 2008 17.81 17.84 17.17 17.35 84,200 -0.46(-2.57%)
Jan 04, 2008 17.81 19.01 17.81 17.81 52,365 -1.13(-5.98%)
Jan 03, 2008 18.94 18.94 18.61 18.94 32,400 +0.33(+1.79%)
Jan 02, 2008 18.75 19.07 18.50 18.61 61,407 -0.14(-0.74%)
Jan 01, 2008 18.75 19.17 18.29 18.75 31,000 +0.00(+0.00%)
Dec 31, 2007 18.75 19.17 18.29 18.75 31,000 -0.25(-1.29%)
Dec 28, 2007 19.00 19.00 18.31 19.00 36,150 +0.36(+1.93%)
Dec 27, 2007 19.31 18.86 18.35 18.64 26,700 -0.67(-3.47%)
Dec 26, 2007 19.31 19.31 19.31 19.31 0 +0.00(+0.00%)
Dec 24, 2007 19.31 19.31 18.90 19.31 6,800 -0.07(-0.34%)
Dec 21, 2007 19.37 19.49 18.63 19.37 12,845 +0.77(+4.12%)
Dec 20, 2007 18.61 18.69 18.06 18.61 15,900 +0.29(+1.60%)
Dec 19, 2007 18.46 18.67 18.22 18.31 12,800 -0.15(-0.79%)
Dec 18, 2007 18.46 19.03 18.30 18.46 17,300 -0.74(-3.85%)
Dec 17, 2007 19.11 19.38 19.07 19.20 24,000 +0.09(+0.50%)
Dec 14, 2007 19.11 19.32 18.92 19.11 40,300 -0.31(-1.60%)
Dec 13, 2007 19.65 19.48 19.20 19.42 31,100 -0.24(-1.21%)
Dec 12, 2007 19.65 19.72 19.37 19.65 11,000 +0.23(+1.20%)
Dec 11, 2007 19.42 21.34 19.42 19.42 16,200 -1.97(-9.21%)
Dec 10, 2007 21.39 21.49 21.18 21.39 9,200 -0.06(-0.27%)
Dec 07, 2007 21.64 21.68 21.45 21.45 46,407 -0.19(-0.90%)
Dec 06, 2007 22.38 22.07 21.43 21.64 43,500 -0.74(-3.30%)
Dec 05, 2007 22.38 22.41 22.38 22.38 2,200 +1.07(+5.04%)
Dec 04, 2007 21.31 21.31 21.15 21.31 1,100 -0.21(-0.96%)
Dec 03, 2007 21.52 21.52 21.46 21.52 2,200 +0.10(+0.47%)
Nov 30, 2007 20.96 21.64 21.04 21.42 20,850 +0.46(+2.19%)
Nov 29, 2007 21.23 20.98 20.86 20.96 2,900 -0.27(-1.27%)
Nov 28, 2007 21.23 21.23 20.25 21.23 73,420 +0.88(+4.31%)
Nov 27, 2007 20.35 20.80 20.35 20.35 4,275 -0.09(-0.42%)
Nov 26, 2007 20.44 21.63 20.24 20.44 49,840 -0.25(-1.18%)
Nov 23, 2007 19.38 20.75 20.59 20.68 7,720 +1.31(+6.74%)
Nov 21, 2007 19.79 19.71 18.77 19.38 34,900 -0.41(-2.08%)
Nov 20, 2007 19.79 19.94 19.68 19.79 14,250 -0.12(-0.61%)
Nov 19, 2007 19.91 20.10 19.59 19.91 22,600 -0.37(-1.85%)
Nov 16, 2007 20.28 20.50 20.14 20.28 47,400 -0.32(-1.54%)
Nov 15, 2007 20.60 20.60 19.90 20.60 20,900 -0.08(-0.38%)
Nov 14, 2007 20.16 20.83 20.08 20.68 33,900 +0.51(+2.55%)
Nov 13, 2007 20.24 20.69 20.01 20.16 34,600 -0.07(-0.37%)
Nov 12, 2007 20.24 20.88 20.02 20.24 34,250 -0.99(-4.67%)
Nov 09, 2007 21.23 21.25 20.38 21.23 32,149 +0.43(+2.09%)
Nov 08, 2007 20.80 21.21 20.80 20.80 6,300 -0.30(-1.44%)
Nov 07, 2007 21.10 21.56 21.01 21.10 35,423 -0.85(-3.87%)
Nov 06, 2007 21.95 23.00 21.31 21.95 33,100 -0.59(-2.62%)
Nov 05, 2007 23.00 22.98 22.54 22.54 19,400 -0.46(-2.00%)
Nov 02, 2007 23.00 23.01 21.77 23.00 7,900 +0.65(+2.91%)
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.