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, 2023 0.7128 0.7369 0.7128 0.7369 14,000 -0.01(-1.75%)
Nov 29, 2023 0.7069 0.7500 0.7068 0.7500 8,200 +0.03(+3.85%)
Nov 28, 2023 0.7313 0.7313 0.7222 0.7222 1,230 -0.01(-1.62%)
Nov 27, 2023 0.6926 0.7341 0.6926 0.7341 70,171 +0.01(+1.96%)
Nov 24, 2023 0.7142 0.7200 0.7142 0.7200 10,250 -0.01(-0.69%)
Nov 22, 2023 0.7207 0.7250 0.7207 0.7250 11,000 -0.00(-0.40%)
Nov 21, 2023 0.7200 0.7279 0.7200 0.7279 5,000 +0.01(+1.10%)
Nov 20, 2023 0.7121 0.7257 0.6900 0.7200 114,450 +0.02(+2.86%)
Nov 17, 2023 0.7188 0.7188 0.7000 0.7000 11,400 -0.01(-1.33%)
Nov 16, 2023 0.7000 0.7094 0.6976 0.7094 16,603 +0.01(+1.52%)
Nov 15, 2023 0.6500 0.6988 0.6487 0.6988 20,708 -0.01(-0.87%)
Nov 14, 2023 0.7500 0.7515 0.7049 0.7049 42,997 -0.05(-6.01%)
Nov 13, 2023 0.7550 0.7844 0.7500 0.7500 14,180 -0.03(-3.23%)
Nov 10, 2023 0.7651 0.7750 0.7651 0.7750 1,722 +0.00(+0.00%)
Nov 09, 2023 0.7800 0.7870 0.7750 0.7750 6,898 -0.02(-2.44%)
Nov 08, 2023 0.7944 0.7944 0.7944 0.7944 4,000 -0.02(-2.03%)
Nov 07, 2023 0.8042 0.8109 0.8042 0.8109 5,400 -0.00(-0.12%)
Nov 06, 2023 0.8140 0.8140 0.8119 0.8119 335 -0.02(-2.11%)
Nov 03, 2023 0.8294 0.8294 0.8294 0.8294 4,000 -0.01(-1.26%)
Nov 02, 2023 0.8400 0.8400 0.8165 0.8400 9,123 +0.03(+4.22%)
Nov 01, 2023 0.7761 0.8060 0.7761 0.8060 5,000 +0.05(+6.15%)
Oct 31, 2023 0.7905 0.8000 0.7548 0.7593 28,800 -0.08(-10.04%)
Oct 26, 2023 0.8440 36 +0.03(+3.99%)
Oct 18, 2023 0.8116 0 -0.02(-2.06%)
Oct 16, 2023 0.8287 0 +0.00(+0.45%)
Oct 13, 2023 0.8172 0.8250 0.8172 0.8250 6,500 +0.01(+1.48%)
Oct 12, 2023 0.8186 0.8186 0.8130 0.8130 4,800 -0.00(-0.49%)
Oct 11, 2023 0.8500 0.8500 0.8170 0.8170 2,939 -0.00(-0.37%)
Oct 06, 2023 0.8200 0 +0.00(+0.00%)
Oct 05, 2023 0.8350 0.8350 0.8200 0.8200 14,500 -0.01(-1.20%)
Oct 04, 2023 0.8380 0.8380 0.8300 0.8300 1,739 -0.04(-4.05%)
Oct 03, 2023 0.8650 0.8650 0.8381 0.8650 12,600 -0.01(-1.14%)
Oct 02, 2023 0.8750 0.8750 0.8750 0.8750 5,800 -0.01(-1.13%)
Sep 28, 2023 0.8850 0 -0.01(-0.56%)
Sep 27, 2023 0.8900 0.8900 0.8900 0.8900 11,300 -0.01(-1.40%)
Sep 25, 2023 0.9026 0 -0.01(-0.73%)
Sep 22, 2023 0.9108 0.9108 0.9092 0.9092 5,400 +0.00(+0.00%)
Sep 21, 2023 0.9092 0.9092 0.9092 0.9092 4,100 -0.02(-1.81%)
Sep 20, 2023 0.9146 0.9340 0.9129 0.9260 19,100 +0.03(+2.89%)
Sep 19, 2023 0.9136 0.9136 0.9000 0.9000 17,226 -0.01(-1.10%)
Sep 18, 2023 0.9137 0.9137 0.9100 0.9100 4,315 -0.02(-2.41%)
Sep 15, 2023 0.9325 0.9325 0.9076 0.9325 88,602 +0.01(+1.36%)
Sep 14, 2023 0.9166 0.9400 0.9156 0.9200 44,600 +0.01(+0.72%)
Sep 13, 2023 0.9134 0.9134 0.9134 0.9134 4,000 +0.02(+1.71%)
Sep 12, 2023 0.9193 0.9193 0.8980 0.8980 4,822 -0.03(-2.92%)
Sep 11, 2023 0.9324 0.9324 0.9250 0.9250 4,000 +0.00(+0.39%)
Sep 08, 2023 0.9287 0.9287 0.9214 0.9214 4,000 +0.00(+0.29%)
Sep 07, 2023 0.9187 0.9187 0.9187 0.9187 4,000 +0.01(+0.83%)
Sep 05, 2023 0.9111 2 -0.01(-1.49%)
Sep 01, 2023 0.9249 0.9249 0.9249 0.9249 4,169 +0.00(+0.29%)
Aug 31, 2023 0.9500 0.9500 0.9222 0.9222 8,735 -0.03(-2.95%)
Aug 30, 2023 0.9579 0.9579 0.9502 0.9502 1,879 -0.03(-3.04%)
Aug 29, 2023 0.9587 0.9800 0.9587 0.9800 13,800 +0.05(+5.38%)
Aug 28, 2023 0.9300 0.9300 0.9300 0.9300 200 +0.01(+1.43%)
Aug 25, 2023 0.9152 0.9169 0.9078 0.9169 5,300 -0.01(-1.46%)
Aug 24, 2023 0.9305 0.9305 0.9305 0.9305 8,900 +0.00(+0.00%)
Aug 23, 2023 0.9305 0.9305 0.9200 0.9305 14,100 +0.00(+0.00%)
Aug 22, 2023 0.9200 0.9305 0.9182 0.9305 18,214 +0.03(+2.76%)
Aug 21, 2023 0.9200 0.9302 0.8969 0.9055 9,185 -0.01(-0.78%)
Aug 18, 2023 0.9126 0.9126 0.9126 0.9126 4,075 -0.03(-3.02%)
Aug 17, 2023 0.9180 0.9577 0.9180 0.9410 12,000 -0.00(-0.32%)
Aug 16, 2023 0.9000 0.9440 0.9000 0.9440 6,000 +0.00(+0.47%)
Aug 15, 2023 0.9396 0.9700 0.9396 0.9396 8,500 -0.06(-6.04%)
Aug 14, 2023 1.000 1.000 0.9600 1.000 59,300 +0.01(+1.17%)
Aug 11, 2023 0.9959 0.9959 0.9884 0.9884 7,400 -0.03(-3.05%)
Aug 10, 2023 1.020 1.020 0.9969 1.020 5,745 -0.02(-1.97%)
Aug 09, 2023 1.015 1.040 1.000 1.040 16,353 +0.02(+1.96%)
Aug 08, 2023 1.010 1.020 1.000 1.020 26,600 +0.01(+0.99%)
Aug 04, 2023 1.010 0 +0.04(+3.97%)
Aug 03, 2023 0.9714 0.9714 0.9714 0.9714 15,200 -0.02(-1.88%)
Aug 02, 2023 1.000 1.000 0.9675 0.9900 42,600 +0.01(+1.22%)
Aug 01, 2023 0.9703 0.9781 0.9703 0.9781 5,100 -0.00(-0.19%)
Jul 31, 2023 0.9500 0.9830 0.9500 0.9800 15,776 +0.02(+2.04%)
Jul 28, 2023 0.9674 0.9674 0.9604 0.9604 5,452 +0.02(+2.60%)
Jul 26, 2023 0.9361 0 -0.01(-1.28%)
Jul 25, 2023 0.9482 0.9482 0.9482 0.9482 10,100 +0.02(+1.95%)
Jul 21, 2023 0.9301 0 -0.02(-2.30%)
Jul 20, 2023 0.9605 0.9605 0.9520 0.9520 8,015 -0.03(-2.86%)
Jul 19, 2023 0.9733 0.9800 0.9695 0.9800 14,300 +0.00(+0.39%)
Jul 18, 2023 0.9800 0.9800 0.9762 0.9762 8,200 -0.00(-0.39%)
Jul 17, 2023 0.9935 0.9935 0.9618 0.9800 5,122 -0.01(-1.40%)
Jul 14, 2023 0.9370 0.9939 0.9370 0.9939 26,200 +0.05(+5.43%)
Jul 13, 2023 0.9427 0.9427 0.9427 0.9427 4,000 -0.01(-0.63%)
Jul 12, 2023 0.9487 0.9487 0.9487 0.9487 5,000 +0.02(+1.79%)
Jul 11, 2023 0.9395 0.9395 0.9320 0.9320 4,000 +0.03(+3.15%)
Jul 06, 2023 0.9035 0 -0.04(-4.50%)
Jul 05, 2023 0.9461 0.9461 0.9219 0.9461 5,000 -0.04(-4.14%)
Jun 30, 2023 0.9870 39 +0.06(+6.70%)
Jun 29, 2023 0.9200 0.9400 0.8937 0.9250 291,618 +0.03(+2.78%)
Jun 28, 2023 0.9310 0.9483 0.9000 0.9000 199,182 -0.06(-6.44%)
Jun 27, 2023 0.9619 0.9619 0.9619 0.9619 4,200 +0.04(+4.11%)
Jun 26, 2023 0.9239 0.9239 0.9239 0.9239 4,100 -0.01(-0.76%)
Jun 23, 2023 0.9293 0.9310 0.9219 0.9310 5,000 -0.05(-5.00%)
Jun 22, 2023 0.9387 0.9800 0.9387 0.9800 10,600 -0.02(-1.91%)
Jun 16, 2023 0.9991 300 +0.00(+0.39%)
Jun 15, 2023 0.9952 0.9952 0.9952 0.9952 1,700 -0.01(-1.47%)
May 08, 2023 1.010 1.010 1.010 1.010 20,001 +0.06(+6.32%)
May 05, 2023 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.32%)
May 04, 2023 0.9301 0.9470 0.9301 0.9470 2,012 +0.02(+2.61%)
May 02, 2023 0.9229 2,575 -0.00(-0.10%)
May 01, 2023 0.8976 0.9238 0.8976 0.9238 29,000 +0.01(+1.52%)
Apr 26, 2023 0.9100 0 -0.01(-1.09%)
Apr 21, 2023 0.9200 0 +0.02(+1.79%)
Apr 19, 2023 0.9038 0 +0.00(+0.42%)
Apr 17, 2023 0.9000 0 -0.00(-0.21%)
Apr 13, 2023 0.9019 0 -0.00(-0.23%)
Apr 12, 2023 0.9043 0.9043 0.9040 0.9040 4,050 +0.02(+1.93%)
Apr 11, 2023 0.8869 0.8869 0.8869 0.8869 4,000 -0.02(-1.82%)
Apr 10, 2023 0.8908 0.9033 0.8761 0.9033 10,500 -0.01(-0.67%)
Apr 06, 2023 0.9096 0.9096 0.9094 0.9094 4,000 +0.02(+2.31%)
Apr 05, 2023 0.8964 0.8964 0.8889 0.8889 4,000 -0.04(-3.80%)
Apr 04, 2023 0.9240 0.9240 0.9240 0.9240 2,000 -0.01(-0.65%)
Apr 03, 2023 0.9300 0.9300 0.8800 0.9300 57,900 +0.02(+2.20%)
Mar 31, 2023 0.8995 0.9100 0.8995 0.9100 6,124 +0.01(+1.64%)
Mar 29, 2023 0.8953 0 +0.01(+0.83%)
Mar 28, 2023 0.8709 0.8879 0.8709 0.8879 7,000 +0.03(+3.34%)
Mar 27, 2023 0.8664 0.8664 0.8591 0.8592 4,000 -0.03(-3.27%)
Mar 24, 2023 0.9009 0.9009 0.8882 0.8882 46,000 +0.00(+0.09%)
Mar 23, 2023 0.9100 0.9100 0.8869 0.8874 1,935 -0.02(-2.48%)
Mar 22, 2023 0.9167 0.9167 0.9093 0.9100 4,000 -0.03(-3.19%)
Mar 21, 2023 0.9400 0.9440 0.9400 0.9400 6,258 +0.02(+2.25%)
Mar 20, 2023 0.9193 0.9193 0.9193 0.9193 4,000 -0.00(-0.08%)
Mar 17, 2023 0.8975 0.9200 0.8778 0.9200 10,691 -0.02(-1.76%)
Mar 16, 2023 0.9365 0.9365 0.8848 0.9365 19,022 +0.00(+0.49%)
Mar 15, 2023 0.9400 0.9400 0.9243 0.9319 9,200 -0.01(-0.86%)
Mar 14, 2023 0.9555 0.9555 0.9400 0.9400 14,502 -0.02(-2.36%)
Mar 10, 2023 0.9627 24 +0.01(+1.27%)
Mar 08, 2023 0.9506 0 -0.00(-0.45%)
Mar 07, 2023 0.9700 0.9801 0.9520 0.9549 15,470 -0.04(-4.13%)
Mar 06, 2023 1.000 1.000 0.9960 0.9960 95,717 +0.00(+0.06%)
Mar 03, 2023 0.9955 0.9955 0.9954 0.9954 4,000 +0.00(+0.02%)
Mar 02, 2023 0.9952 1.000 0.9952 0.9952 11,600 +0.01(+0.53%)
Mar 01, 2023 0.9957 0.9957 0.9900 0.9900 4,000 +0.01(+1.38%)
Feb 28, 2023 0.9765 0.9765 0.9765 0.9765 180 +0.03(+3.02%)
Feb 27, 2023 0.9587 0.9600 0.9479 0.9479 4,400 -0.01(-0.83%)
Feb 24, 2023 0.9507 0.9880 0.9507 0.9558 20,322 -0.02(-1.62%)
Feb 23, 2023 1.000 1.000 0.9715 0.9715 22,970 -0.02(-2.21%)
Feb 22, 2023 0.9935 0.9935 0.9935 0.9935 4,000 -0.00(-0.06%)
Feb 21, 2023 0.9941 0.9941 0.9941 0.9941 4,000 -0.00(-0.33%)
Feb 17, 2023 1.002 1.002 0.9974 0.9974 4,000 -0.00(-0.13%)
Feb 16, 2023 0.9936 0.9987 0.9936 0.9987 4,002 -0.00(-0.34%)
Feb 15, 2023 1.002 1.030 1.002 1.002 4,130 -0.02(-1.76%)
Feb 10, 2023 1.020 75 +0.02(+2.12%)
Feb 08, 2023 0.9989 0 +0.02(+2.08%)
Feb 06, 2023 0.9785 0 -0.01(-1.16%)
Feb 03, 2023 0.9960 0.9960 0.9900 0.9900 13,200 +0.02(+1.98%)
Feb 02, 2023 0.9708 0.9708 0.9708 0.9708 700 -0.03(-2.92%)
Jan 27, 2023 1.000 61 -0.04(-3.85%)
Jan 26, 2023 1.040 1.075 1.018 1.040 21,033 -0.05(-5.02%)
Jan 20, 2023 1.095 0 +0.00(+0.46%)
Jan 17, 2023 1.090 69 +0.01(+1.24%)
Jan 10, 2023 1.077 100 -0.00(-0.31%)
Jan 09, 2023 1.080 1.080 1.080 1.080 1,000 +0.04(+3.35%)
Jan 06, 2023 1.045 1.045 1.045 1.045 148 -0.03(-2.34%)
Jan 04, 2023 1.070 85 +0.03(+2.88%)
Jan 03, 2023 1.045 1.045 1.040 1.040 2,390 +0.00(+0.00%)
Dec 30, 2022 1.040 1.040 1.040 1.040 1,100 +0.01(+0.97%)
Dec 29, 2022 1.080 1.080 1.030 1.030 27,300 -0.01(-0.96%)
Dec 28, 2022 1.089 1.089 1.040 1.040 21,328 +0.01(+0.78%)
Dec 23, 2022 1.032 0 -0.01(-0.77%)
Dec 21, 2022 1.040 0 +0.01(+0.97%)
Dec 19, 2022 1.030 0 +0.00(+0.00%)
Dec 16, 2022 1.030 1.030 1.030 1.030 5,000 -0.03(-2.83%)
Dec 15, 2022 1.040 1.060 1.040 1.060 11,000 +0.01(+0.95%)
Dec 14, 2022 1.060 1.060 1.050 1.050 18,400 +0.00(+0.00%)
Dec 13, 2022 1.060 1.060 1.050 1.050 6,800 +0.00(+0.00%)
Dec 12, 2022 1.050 1.050 1.050 1.050 10,001 +0.00(+0.00%)
Dec 09, 2022 1.050 1.060 1.050 1.050 32,173 -0.01(-0.94%)
Dec 08, 2022 1.060 1.060 1.030 1.060 27,368 -0.03(-2.75%)
Dec 07, 2022 1.090 1.090 1.090 1.090 18,003 +0.03(+2.83%)
Dec 06, 2022 1.140 1.140 1.060 1.060 5,000 -0.04(-3.64%)
Dec 05, 2022 1.200 1.200 1.100 1.100 17,250 -0.09(-7.56%)
Dec 02, 2022 1.150 1.190 1.150 1.190 18,700 +0.06(+5.31%)
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.