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

Dundee Corporation (OP: DDEJF )

0.9906 +0.0350 (+3.66%)
Streaming Delayed Price Updated: 2:45 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 (%)
Nov 30, 2012 25.64 25.92 25.64 25.92 4,335 +0.24(+0.94%)
Nov 29, 2012 25.68 25.68 25.68 25.68 425 -0.18(-0.70%)
Nov 28, 2012 25.88 25.88 25.86 25.86 1,243 +0.24(+0.94%)
Nov 27, 2012 26.01 26.01 25.62 25.62 3,625 -0.39(-1.50%)
Nov 26, 2012 26.28 26.28 26.01 26.01 17,470 +0.00(+0.00%)
Nov 24, 2012 26.07 26.08 26.01 26.01 7,100 +0.00(+0.00%)
Nov 23, 2012 26.07 26.08 26.01 26.01 7,100 +0.64(+2.53%)
Nov 21, 2012 25.21 25.37 25.21 25.37 33,330 +0.29(+1.14%)
Nov 20, 2012 25.13 25.13 25.08 25.08 3,594 -0.38(-1.48%)
Nov 19, 2012 24.98 25.46 24.98 25.46 3,238 +1.10(+4.52%)
Nov 16, 2012 24.08 24.36 24.08 24.36 460 +0.20(+0.83%)
Nov 15, 2012 24.41 24.41 24.10 24.16 24,300 -0.27(-1.11%)
Nov 14, 2012 25.34 25.34 24.36 24.43 4,037 -0.94(-3.71%)
Nov 13, 2012 25.46 25.53 25.30 25.37 4,800 -0.16(-0.63%)
Nov 12, 2012 25.39 25.54 25.39 25.53 2,290 +0.01(+0.04%)
Nov 09, 2012 25.49 25.65 25.42 25.52 4,724 -0.05(-0.20%)
Nov 08, 2012 25.57 25.65 25.55 25.57 3,380 -0.05(-0.20%)
Nov 07, 2012 25.76 25.80 25.51 25.62 8,933 -0.44(-1.68%)
Nov 06, 2012 25.86 26.06 25.86 26.06 14,017 +0.25(+0.98%)
Nov 05, 2012 25.93 25.93 25.79 25.81 24,140 -0.09(-0.34%)
Nov 02, 2012 25.88 25.93 25.86 25.89 95,425 +0.14(+0.56%)
Nov 01, 2012 25.18 25.75 25.18 25.75 32,200 +0.74(+2.97%)
Oct 31, 2012 24.86 25.01 24.86 25.01 15,111 +0.24(+0.97%)
Oct 26, 2012 24.77 24.77 24.77 0 -0.10(-0.41%)
Oct 25, 2012 25.05 25.08 24.72 24.87 29,163 +0.24(+0.98%)
Oct 24, 2012 24.64 24.74 24.59 24.63 38,467 +0.08(+0.32%)
Oct 23, 2012 24.94 24.94 24.54 24.55 56,393 -0.51(-2.04%)
Oct 19, 2012 25.10 25.15 25.06 25.06 50,345 -0.26(-1.01%)
Oct 18, 2012 25.25 25.37 25.17 25.32 38,291 -0.03(-0.13%)
Oct 17, 2012 25.32 25.42 25.10 25.35 36,872 +0.20(+0.80%)
Oct 16, 2012 24.78 25.15 24.78 25.15 942 +0.23(+0.91%)
Oct 15, 2012 24.75 24.92 24.65 24.92 1,845 -0.09(-0.35%)
Oct 12, 2012 24.70 25.02 24.69 25.01 7,300 +0.04(+0.18%)
Oct 11, 2012 24.81 24.97 24.76 24.97 9,759 +0.09(+0.36%)
Oct 10, 2012 24.88 24.88 24.88 24.88 4,946 +0.02(+0.06%)
Oct 09, 2012 24.86 24.86 24.86 24.86 200 +0.33(+1.35%)
Oct 08, 2012 24.53 24.53 24.53 24.53 230 -0.77(-3.04%)
Oct 06, 2012 25.39 25.39 25.30 25.30 300 +0.00(+0.00%)
Oct 05, 2012 25.39 25.39 25.30 25.30 300 +0.34(+1.34%)
Oct 04, 2012 24.94 24.96 24.91 24.96 7,768 +0.12(+0.48%)
Oct 03, 2012 24.91 24.91 24.84 24.84 700 -0.33(-1.29%)
Oct 02, 2012 25.17 25.17 25.17 25.17 200 -0.07(-0.28%)
Oct 01, 2012 25.24 25.24 25.24 25.24 1,037 +0.22(+0.88%)
Sep 28, 2012 25.02 25.02 25.02 25.02 2,400 +0.09(+0.38%)
Sep 27, 2012 24.93 24.93 24.93 24.93 100 +0.13(+0.51%)
Sep 26, 2012 24.84 24.84 24.80 24.80 400 -0.50(-1.98%)
Sep 25, 2012 25.28 25.30 25.28 25.30 900 -0.06(-0.24%)
Sep 24, 2012 25.23 25.36 25.23 25.36 669 +0.06(+0.24%)
Sep 21, 2012 25.30 25.30 25.30 25.30 4,400 +0.21(+0.83%)
Sep 20, 2012 25.06 25.09 25.02 25.09 5,179 -0.04(-0.15%)
Sep 19, 2012 24.91 25.15 24.91 25.13 18,268 +0.13(+0.52%)
Sep 18, 2012 24.90 25.00 24.90 25.00 530 +0.34(+1.38%)
Sep 17, 2012 24.66 24.66 24.66 24.66 2,000 -0.61(-2.41%)
Sep 14, 2012 25.54 25.63 25.27 25.27 10,334 +0.04(+0.16%)
Sep 13, 2012 24.80 25.23 24.80 25.23 11,123 +0.67(+2.73%)
Sep 12, 2012 24.59 24.59 24.56 24.56 809 -0.07(-0.28%)
Sep 11, 2012 24.43 24.63 24.43 24.63 750 +0.43(+1.78%)
Sep 10, 2012 24.20 24.20 24.20 24.20 300 +0.45(+1.89%)
Sep 07, 2012 23.77 23.77 23.75 23.75 2,725 +0.23(+0.98%)
Sep 06, 2012 23.53 23.53 23.51 23.52 3,100 +0.18(+0.77%)
Sep 04, 2012 23.34 23.34 23.34 0 +0.52(+2.28%)
Aug 30, 2012 22.82 22.82 22.82 22.82 2,259 +0.04(+0.18%)
Aug 28, 2012 22.78 22.78 22.78 0 +0.02(+0.09%)
Aug 27, 2012 22.67 22.76 22.67 22.76 300 +0.16(+0.72%)
Aug 24, 2012 22.61 22.66 22.59 22.60 650 +0.01(+0.04%)
Aug 23, 2012 22.63 22.63 22.59 22.59 3,250 +0.30(+1.37%)
Aug 22, 2012 22.22 22.29 22.22 22.29 3,100 -0.07(-0.29%)
Aug 21, 2012 22.57 22.57 22.35 22.35 1,284 +0.25(+1.13%)
Aug 17, 2012 22.10 22.10 22.10 0 +0.29(+1.33%)
Aug 16, 2012 21.71 21.81 21.71 21.81 897 +0.17(+0.79%)
Aug 15, 2012 21.58 21.65 21.58 21.64 1,600 +0.00(+0.00%)
Aug 14, 2012 21.80 21.87 21.64 21.64 10,144 -0.59(-2.65%)
Aug 13, 2012 22.25 22.25 22.23 22.23 1,200 -0.20(-0.89%)
Aug 11, 2012 22.43 22.43 22.33 22.43 3,000 +0.00(+0.00%)
Aug 10, 2012 22.43 22.43 22.33 22.43 3,000 +0.47(+2.14%)
Aug 08, 2012 21.96 21.96 21.96 0 -0.19(-0.86%)
Aug 07, 2012 22.42 22.42 22.15 22.15 7,553 +0.48(+2.22%)
Aug 06, 2012 22.00 22.00 21.67 21.67 602 -0.29(-1.32%)
Aug 03, 2012 21.92 21.96 21.92 21.96 625 +0.19(+0.87%)
Aug 01, 2012 21.77 21.77 21.77 0 +0.10(+0.46%)
Jul 31, 2012 21.78 21.78 21.66 21.67 3,771 +0.17(+0.79%)
Jul 27, 2012 21.50 21.50 21.50 0 -0.02(-0.09%)
Jul 26, 2012 21.47 21.53 21.47 21.52 6,025 +0.29(+1.37%)
Jul 24, 2012 21.23 21.23 21.23 0 -0.11(-0.52%)
Jul 23, 2012 21.37 21.37 21.34 21.34 1,725 -0.29(-1.32%)
Jul 20, 2012 21.52 21.62 21.52 21.62 306 -0.09(-0.44%)
Jul 19, 2012 21.83 21.83 21.72 21.72 233 -0.01(-0.06%)
Jul 18, 2012 21.78 21.78 21.73 21.73 200 -0.22(-1.02%)
Jul 16, 2012 21.96 21.96 21.96 0 -0.03(-0.15%)
Jul 14, 2012 21.99 21.99 21.99 21.99 500 +0.00(+0.00%)
Jul 13, 2012 21.99 21.99 21.99 21.99 500 +0.33(+1.50%)
Jul 10, 2012 21.66 21.66 21.66 0 -0.34(-1.53%)
Jul 09, 2012 22.10 22.19 22.00 22.00 2,625 -0.16(-0.72%)
Jul 06, 2012 22.18 22.18 22.14 22.16 741 -0.14(-0.63%)
Jul 05, 2012 22.44 22.60 22.28 22.30 6,498 -0.38(-1.66%)
Jul 03, 2012 22.69 22.69 22.68 22.68 400 +0.64(+2.89%)
Jun 29, 2012 22.04 22.04 22.04 0 +0.41(+1.90%)
Jun 28, 2012 21.61 21.65 21.61 21.63 17,129 -0.27(-1.23%)
Jun 27, 2012 21.90 21.90 21.90 21.90 2,100 -0.03(-0.15%)
Jun 26, 2012 21.93 21.93 21.93 21.93 600 +0.15(+0.70%)
Jun 25, 2012 21.69 21.78 21.68 21.78 3,928 -0.08(-0.35%)
Jun 22, 2012 21.89 21.89 21.84 21.86 750 +0.10(+0.44%)
Jun 21, 2012 21.91 21.91 21.76 21.76 4,327 +0.28(+1.30%)
Jun 19, 2012 21.48 21.48 21.48 0 +0.33(+1.56%)
Jun 18, 2012 21.09 21.15 21.08 21.15 899 -0.10(-0.47%)
Jun 15, 2012 21.25 21.25 21.25 21.25 2,718 +0.00(+0.00%)
Jun 13, 2012 21.25 21.25 21.25 0 -0.11(-0.53%)
Jun 12, 2012 21.37 21.37 21.36 21.36 10,200 -0.23(-1.05%)
Jun 11, 2012 21.73 21.73 21.59 21.59 6,100 -0.24(-1.10%)
Jun 08, 2012 21.59 21.91 21.59 21.83 14,590 -0.18(-0.82%)
Jun 07, 2012 22.38 22.38 22.01 22.01 2,300 -0.04(-0.18%)
Jun 06, 2012 21.83 22.05 21.83 22.05 1,300 +0.63(+2.94%)
Jun 05, 2012 20.91 21.42 20.91 21.42 12,140 +0.12(+0.56%)
Jun 04, 2012 20.67 21.30 20.67 21.30 1,050 +0.49(+2.37%)
Jun 01, 2012 21.05 21.05 20.81 20.81 753 -0.57(-2.68%)
May 31, 2012 21.43 21.43 21.23 21.38 17,447 -0.36(-1.64%)
May 29, 2012 21.74 21.74 21.74 21.74 0 +0.15(+0.68%)
May 23, 2012 21.59 21.59 21.59 0 -0.67(-3.01%)
May 22, 2012 22.26 22.26 22.26 22.26 200 +0.55(+2.53%)
May 21, 2012 21.89 21.89 21.71 21.71 805 -0.27(-1.25%)
May 17, 2012 21.98 21.98 21.98 0 -0.64(-2.81%)
May 16, 2012 23.17 23.17 22.62 22.62 1,400 -0.61(-2.62%)
May 15, 2012 23.26 23.26 23.23 23.23 1,000 -0.16(-0.68%)
May 14, 2012 23.39 23.39 23.39 23.39 100 -0.12(-0.50%)
May 11, 2012 23.60 23.60 23.50 23.50 658 -0.15(-0.62%)
May 09, 2012 23.65 23.65 23.65 0 -0.38(-1.60%)
May 08, 2012 24.03 24.03 24.03 24.03 176 -0.26(-1.05%)
May 07, 2012 24.26 24.29 24.26 24.29 825 -0.10(-0.42%)
May 04, 2012 24.39 24.39 24.39 24.39 100 -0.22(-0.88%)
May 03, 2012 24.96 24.96 24.61 24.61 1,600 -0.22(-0.89%)
May 02, 2012 24.83 24.83 24.83 24.83 600 -0.05(-0.18%)
May 01, 2012 24.77 24.94 24.77 24.88 825 +0.03(+0.10%)
Apr 30, 2012 24.85 24.85 24.85 24.85 1,375 -0.35(-1.39%)
Apr 26, 2012 25.20 25.20 25.20 0 +0.04(+0.16%)
Apr 25, 2012 25.14 25.23 25.11 25.16 7,600 +0.15(+0.60%)
Apr 24, 2012 24.95 25.06 24.92 25.01 15,222 +0.20(+0.81%)
Apr 23, 2012 24.72 24.82 24.72 24.81 5,400 -0.02(-0.08%)
Apr 20, 2012 24.85 25.10 24.83 24.83 7,100 -0.04(-0.16%)
Apr 19, 2012 24.77 24.89 24.77 24.87 5,818 +0.04(+0.16%)
Apr 18, 2012 24.66 24.85 24.57 24.83 56,867 +0.25(+1.02%)
Apr 17, 2012 24.48 24.60 24.18 24.58 46,372 +0.56(+2.33%)
Apr 16, 2012 24.07 24.11 24.02 24.02 27,825 -0.06(-0.27%)
Apr 13, 2012 24.08 24.08 24.08 24.08 338 -0.18(-0.73%)
Apr 12, 2012 24.40 24.40 24.26 24.26 1,200 +0.29(+1.21%)
Apr 11, 2012 23.97 23.97 23.97 23.97 100 -0.50(-2.03%)
Apr 09, 2012 24.47 24.47 24.47 0 -0.33(-1.32%)
Apr 05, 2012 24.95 24.95 24.73 24.79 1,632 -0.17(-0.67%)
Apr 03, 2012 24.96 24.96 24.96 0 -0.05(-0.21%)
Apr 02, 2012 24.99 25.01 24.99 25.01 500 +0.04(+0.17%)
Mar 30, 2012 24.67 24.97 24.67 24.97 840 +0.33(+1.34%)
Mar 29, 2012 24.74 24.74 24.64 24.64 500 -0.22(-0.88%)
Mar 28, 2012 24.88 24.88 24.81 24.86 1,980 -0.04(-0.16%)
Mar 27, 2012 24.74 24.93 24.74 24.90 1,500 +0.28(+1.15%)
Mar 26, 2012 24.53 24.62 24.52 24.62 1,750 +0.17(+0.68%)
Mar 23, 2012 24.28 24.45 24.28 24.45 1,684 +0.19(+0.78%)
Mar 22, 2012 24.18 24.26 24.18 24.26 650 -0.15(-0.61%)
Mar 21, 2012 24.41 24.41 24.41 24.41 224 +0.00(+0.00%)
Mar 20, 2012 24.43 24.47 24.34 24.41 3,973 +0.05(+0.21%)
Mar 19, 2012 24.26 24.36 24.26 24.36 905 -0.12(-0.49%)
Mar 16, 2012 24.61 24.61 24.48 24.48 11,500 -0.07(-0.29%)
Mar 15, 2012 24.50 24.55 24.50 24.55 4,100 +0.33(+1.36%)
Mar 14, 2012 24.45 24.45 24.22 24.22 3,750 -0.16(-0.64%)
Mar 13, 2012 24.36 24.53 24.36 24.38 800 +0.18(+0.72%)
Mar 12, 2012 24.26 24.26 24.17 24.20 1,300 -0.05(-0.21%)
Mar 09, 2012 24.33 24.35 24.25 24.25 2,650 +0.12(+0.50%)
Mar 08, 2012 24.08 24.15 24.08 24.13 5,950 +0.20(+0.84%)
Mar 07, 2012 23.82 23.93 23.82 23.93 1,000 -0.09(-0.37%)
Mar 06, 2012 24.02 24.02 24.02 24.02 300 -0.10(-0.41%)
Mar 05, 2012 24.29 24.29 24.12 24.12 3,900 -0.32(-1.31%)
Mar 02, 2012 24.46 24.46 24.44 24.44 3,200 -0.14(-0.57%)
Mar 01, 2012 24.41 24.78 24.41 24.58 10,593 +0.04(+0.17%)
Feb 29, 2012 24.35 24.54 24.26 24.54 29,041 +0.47(+1.97%)
Feb 28, 2012 24.00 24.12 23.99 24.06 2,536 +0.18(+0.77%)
Feb 27, 2012 23.61 23.90 23.61 23.88 600 -0.03(-0.13%)
Feb 24, 2012 23.91 23.91 23.91 23.91 351 +0.09(+0.39%)
Feb 22, 2012 23.82 23.82 23.82 0 -0.18(-0.75%)
Feb 21, 2012 23.98 24.01 23.98 24.00 4,332 +0.14(+0.57%)
Feb 17, 2012 23.82 23.86 23.82 23.86 1,396 +0.12(+0.51%)
Feb 16, 2012 23.77 23.77 23.74 23.74 303 +0.15(+0.64%)
Feb 15, 2012 23.59 23.59 23.59 23.59 1,600 -0.14(-0.61%)
Feb 14, 2012 23.73 23.73 23.73 23.73 200 -0.11(-0.44%)
Feb 13, 2012 23.89 23.89 23.84 23.84 5,800 +0.04(+0.16%)
Feb 10, 2012 23.78 23.80 23.77 23.80 700 -0.23(-0.95%)
Feb 08, 2012 24.03 24.03 24.03 0 +0.15(+0.63%)
Feb 06, 2012 23.88 23.88 23.88 0 -0.37(-1.53%)
Feb 03, 2012 24.33 24.42 24.25 24.25 9,099 +0.06(+0.25%)
Feb 02, 2012 24.21 24.32 24.19 24.19 1,488 -0.11(-0.45%)
Feb 01, 2012 24.08 24.30 24.05 24.30 5,197 +0.33(+1.38%)
Jan 31, 2012 24.08 24.10 23.94 23.97 4,100 +0.05(+0.21%)
Jan 30, 2012 23.96 23.96 23.85 23.92 2,147 -0.28(-1.16%)
Jan 27, 2012 24.20 24.21 24.20 24.20 1,500 -0.12(-0.49%)
Jan 26, 2012 24.14 24.33 24.14 24.32 12,493 +0.54(+2.27%)
Jan 25, 2012 23.51 23.85 23.51 23.78 7,714 +0.02(+0.08%)
Jan 24, 2012 23.90 23.94 23.76 23.76 2,000 -0.10(-0.42%)
Jan 23, 2012 23.86 23.86 23.86 23.86 175 -0.03(-0.13%)
Jan 20, 2012 23.83 23.89 23.83 23.89 200 +0.34(+1.44%)
Jan 19, 2012 23.57 23.58 23.55 23.55 3,772 +0.14(+0.60%)
Jan 18, 2012 23.41 23.41 23.41 23.41 100 +0.29(+1.25%)
Jan 17, 2012 23.35 23.35 23.12 23.12 1,256 -0.08(-0.34%)
Jan 13, 2012 23.22 23.25 23.20 23.20 902 -0.17(-0.73%)
Jan 12, 2012 23.38 23.38 23.37 23.37 274 -0.06(-0.26%)
Jan 11, 2012 23.43 23.43 23.43 23.43 540 -0.36(-1.51%)
Jan 10, 2012 23.75 23.79 23.70 23.79 16,701 +0.27(+1.15%)
Jan 09, 2012 23.43 23.52 23.42 23.52 5,000 +0.08(+0.36%)
Jan 06, 2012 23.58 23.62 23.41 23.44 14,028 -0.24(-1.03%)
Jan 05, 2012 23.74 23.75 23.63 23.68 5,668 -0.18(-0.75%)
Jan 04, 2012 23.86 23.86 23.86 23.86 200 +0.66(+2.84%)
Dec 30, 2011 23.00 23.34 22.97 23.20 9,444 +0.40(+1.75%)
Dec 29, 2011 22.81 22.98 22.80 22.80 2,682 -0.02(-0.09%)
Dec 28, 2011 23.12 23.12 22.79 22.82 5,073 -0.08(-0.35%)
Dec 27, 2011 22.95 23.58 22.34 22.90 6,368 -0.44(-1.89%)
Dec 23, 2011 23.38 23.45 23.32 23.34 4,300 +0.47(+2.06%)
Dec 21, 2011 22.53 22.92 22.46 22.87 8,843 +0.41(+1.83%)
Dec 20, 2011 22.32 22.46 22.21 22.46 12,866 +0.25(+1.13%)
Dec 19, 2011 22.35 22.35 22.21 22.21 2,200 +0.50(+2.30%)
Dec 16, 2011 21.02 21.71 21.02 21.71 12,650 +0.56(+2.65%)
Dec 15, 2011 21.54 21.54 21.15 21.15 3,946 -0.27(-1.26%)
Dec 14, 2011 21.94 21.94 21.42 21.42 3,000 -0.83(-3.73%)
Dec 13, 2011 22.28 22.32 22.25 22.25 2,598 -0.19(-0.86%)
Dec 12, 2011 22.55 22.55 22.38 22.44 2,600 -0.41(-1.78%)
Dec 09, 2011 22.85 22.90 22.85 22.85 2,513 -0.09(-0.39%)
Dec 08, 2011 22.94 22.94 22.94 22.94 1,800 -0.28(-1.21%)
Dec 07, 2011 23.21 23.22 23.21 23.22 2,000 +0.11(+0.48%)
Dec 06, 2011 22.98 23.11 22.97 23.11 2,400 -0.02(-0.09%)
Dec 05, 2011 23.16 23.22 23.06 23.13 4,173 -0.05(-0.22%)
Dec 02, 2011 23.33 23.33 23.18 23.18 2,673 -0.30(-1.28%)
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.