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 (%)
Dec 31, 2010 20.59 20.70 20.59 20.70 2,000 +0.26(+1.25%)
Dec 30, 2010 20.44 20.44 20.44 20.44 2,335 -0.04(-0.20%)
Dec 29, 2010 20.56 20.58 20.42 20.48 8,946 -0.22(-1.06%)
Dec 28, 2010 20.69 20.96 20.69 20.70 1,076 +0.31(+1.52%)
Dec 27, 2010 20.39 20.39 20.39 20.39 100 +0.12(+0.62%)
Dec 23, 2010 19.87 20.28 19.87 20.27 12,650 +0.48(+2.40%)
Dec 22, 2010 19.74 19.82 19.74 19.79 38,150 -0.07(-0.36%)
Dec 21, 2010 19.86 19.86 19.86 19.86 33,695 +0.01(+0.06%)
Dec 20, 2010 19.90 19.93 19.85 19.85 10,200 -0.16(-0.78%)
Dec 17, 2010 19.99 20.10 19.77 20.01 23,756 -0.19(-0.93%)
Dec 16, 2010 20.23 20.23 20.19 20.19 3,521 -0.11(-0.52%)
Dec 15, 2010 20.30 20.30 20.30 20.30 4,700 -0.14(-0.68%)
Dec 14, 2010 20.31 20.60 20.31 20.44 6,750 +0.38(+1.89%)
Dec 13, 2010 20.10 20.20 19.97 20.06 116,005 +0.19(+0.96%)
Dec 10, 2010 19.97 20.06 19.85 19.87 120,400 +0.11(+0.56%)
Dec 09, 2010 19.79 20.10 19.76 19.76 129,360 +0.18(+0.92%)
Dec 08, 2010 19.66 19.80 19.58 19.58 61,163 -0.28(-1.39%)
Dec 07, 2010 19.86 19.92 19.81 19.86 23,552 -0.14(-0.72%)
Dec 06, 2010 20.00 20.00 19.86 20.00 20,674 +0.05(+0.25%)
Dec 03, 2010 19.91 19.95 19.75 19.95 11,600 -0.23(-1.13%)
Dec 02, 2010 20.02 20.18 19.90 20.18 25,450 +0.31(+1.55%)
Dec 01, 2010 19.50 19.87 19.50 19.87 64,725 +0.76(+3.97%)
Nov 30, 2010 19.10 19.11 19.10 19.11 1,700 -0.35(-1.80%)
Nov 29, 2010 19.41 19.49 19.31 19.46 3,100 -0.41(-2.06%)
Nov 24, 2010 19.87 19.87 19.87 19.87 2,600 -0.11(-0.55%)
Nov 23, 2010 19.00 19.98 19.00 19.98 17,150 +0.71(+3.68%)
Nov 22, 2010 18.55 20.42 18.55 19.27 21,217 +1.48(+8.33%)
Nov 19, 2010 17.87 17.87 17.79 17.79 5,000 -0.06(-0.36%)
Nov 18, 2010 18.24 18.24 17.85 17.85 4,625 +0.60(+3.49%)
Nov 17, 2010 17.25 17.25 17.25 17.25 767 +0.70(+4.22%)
Nov 16, 2010 16.98 16.99 16.52 16.55 6,100 -0.66(-3.83%)
Nov 15, 2010 16.89 17.47 16.89 17.21 7,000 +0.27(+1.57%)
Nov 12, 2010 16.91 16.94 16.91 16.94 1,300 -0.43(-2.45%)
Nov 11, 2010 17.14 17.37 17.14 17.37 8,715 -0.33(-1.87%)
Nov 09, 2010 17.70 17.70 17.70 1,600 +0.40(+2.32%)
Nov 08, 2010 17.30 17.43 17.11 17.30 14,700 -0.45(-2.54%)
Nov 05, 2010 16.38 17.77 16.38 17.75 14,300 +1.44(+8.80%)
Nov 04, 2010 16.29 16.31 16.24 16.31 7,800 +0.46(+2.93%)
Nov 03, 2010 15.91 16.06 15.85 15.85 30,127 +0.24(+1.54%)
Nov 02, 2010 15.61 15.61 15.58 15.61 5,700 +0.12(+0.77%)
Nov 01, 2010 14.85 15.54 14.85 15.49 18,398 +0.67(+4.55%)
Oct 29, 2010 14.94 14.94 14.80 14.82 20,623 -0.16(-1.10%)
Oct 28, 2010 14.40 14.98 14.71 14.98 12,250 +0.36(+2.46%)
Oct 27, 2010 14.50 14.62 14.50 14.62 9,951 +0.06(+0.41%)
Oct 25, 2010 14.54 14.56 14.54 14.56 42,300 +0.24(+1.68%)
Oct 21, 2010 14.32 14.32 14.32 61,900 +0.21(+1.48%)
Oct 19, 2010 14.11 14.11 14.11 2,200 -0.44(-3.02%)
Oct 18, 2010 14.48 14.55 14.48 14.55 16,650 -0.04(-0.27%)
Oct 15, 2010 14.59 14.59 14.59 14.59 6,300 -0.06(-0.41%)
Oct 14, 2010 14.68 14.82 14.65 14.65 9,125 -0.04(-0.27%)
Oct 13, 2010 14.60 14.83 14.60 14.69 10,300 +0.79(+5.68%)
Oct 12, 2010 13.85 13.90 13.81 13.90 18,800 +0.00(+0.00%)
Oct 11, 2010 13.90 13.90 13.90 13.90 1,400 -0.14(-1.00%)
Oct 08, 2010 14.00 14.04 14.00 14.04 4,200 +0.13(+0.93%)
Oct 07, 2010 13.72 14.06 13.72 13.91 18,328 +0.17(+1.24%)
Oct 06, 2010 13.50 13.76 13.50 13.74 7,500 +0.33(+2.46%)
Oct 05, 2010 13.34 13.46 13.34 13.41 9,650 -0.02(-0.15%)
Oct 01, 2010 13.43 13.43 13.43 3,680 +0.18(+1.37%)
Sep 30, 2010 13.41 13.41 13.25 13.25 11,160 +0.04(+0.27%)
Sep 28, 2010 13.21 13.21 13.21 3,600 +0.22(+1.72%)
Sep 27, 2010 12.99 13.05 12.89 12.99 8,535 +0.19(+1.48%)
Sep 24, 2010 12.80 12.80 12.80 12.80 3,060 +0.06(+0.48%)
Sep 23, 2010 12.83 12.84 12.74 12.74 20,902 +0.13(+1.01%)
Sep 22, 2010 12.61 12.61 12.61 12.61 5,901 -0.00(-0.02%)
Sep 21, 2010 12.63 12.63 12.49 12.61 9,725 +0.24(+1.97%)
Sep 20, 2010 12.49 12.60 12.37 12.37 11,500 -0.03(-0.28%)
Sep 17, 2010 12.37 12.49 12.33 12.40 5,500 -0.05(-0.37%)
Sep 15, 2010 12.25 12.45 12.25 12.45 8,700 +0.34(+2.79%)
Sep 14, 2010 12.20 12.20 12.11 12.11 8,100 +0.10(+0.85%)
Sep 13, 2010 12.01 12.05 11.96 12.01 14,400 +0.21(+1.78%)
Sep 10, 2010 11.96 11.96 11.80 11.80 7,500 -0.03(-0.25%)
Sep 09, 2010 11.95 11.95 11.82 11.83 5,025 -0.10(-0.85%)
Sep 08, 2010 11.88 11.97 11.88 11.93 10,900 +0.06(+0.51%)
Sep 07, 2010 11.50 11.87 11.50 11.87 8,500 +0.46(+4.04%)
Sep 03, 2010 11.19 11.41 11.19 11.41 63,300 +0.43(+3.91%)
Sep 02, 2010 10.88 10.99 10.84 10.98 28,508 +0.01(+0.09%)
Sep 01, 2010 11.00 11.00 10.97 10.97 13,710 +0.42(+3.94%)
Aug 31, 2010 10.60 10.60 10.55 10.55 9,700 -0.01(-0.05%)
Aug 30, 2010 10.68 10.69 10.56 10.56 9,761 -0.02(-0.19%)
Aug 27, 2010 10.65 10.65 10.58 10.58 5,724 +0.03(+0.28%)
Aug 26, 2010 10.55 10.56 10.55 10.55 4,260 +0.14(+1.35%)
Aug 25, 2010 10.30 10.41 10.19 10.41 22,450 -0.45(-4.14%)
Aug 23, 2010 10.86 10.86 10.86 1,549 -0.04(-0.37%)
Aug 20, 2010 10.71 10.90 10.71 10.90 16,870 -0.15(-1.39%)
Aug 19, 2010 11.43 11.46 11.05 11.05 11,800 -0.31(-2.73%)
Aug 18, 2010 11.33 11.37 11.31 11.36 37,300 -0.01(-0.06%)
Aug 17, 2010 11.45 11.48 11.37 11.37 89,600 +0.24(+2.18%)
Aug 16, 2010 11.26 11.26 11.05 11.13 18,550 +0.26(+2.37%)
Aug 13, 2010 10.87 10.87 10.87 10.87 3,100 -0.18(-1.63%)
Aug 12, 2010 11.08 11.08 11.05 11.05 1,500 +0.04(+0.36%)
Aug 11, 2010 11.04 11.04 11.01 11.01 3,000 -0.40(-3.54%)
Aug 10, 2010 11.46 11.67 11.35 11.41 11,197 -0.34(-2.87%)
Aug 09, 2010 11.75 11.75 11.61 11.75 9,866 +0.02(+0.18%)
Aug 06, 2010 11.73 11.73 11.73 11.73 6,000 -0.40(-3.30%)
Aug 05, 2010 11.96 12.13 11.96 12.13 19,404 +0.06(+0.50%)
Aug 04, 2010 11.61 12.20 11.61 12.07 24,575 +0.42(+3.56%)
Aug 03, 2010 11.90 11.91 11.65 11.65 12,500 -0.01(-0.04%)
Jul 29, 2010 11.66 11.66 11.66 0 +0.19(+1.66%)
Jul 28, 2010 11.56 11.56 11.46 11.47 5,818 -0.53(-4.42%)
Jul 27, 2010 12.00 12.00 12.00 12.00 200 -0.01(-0.10%)
Jul 23, 2010 12.01 12.01 12.01 1,200 +0.41(+3.55%)
Jul 22, 2010 11.60 11.60 11.60 11.60 5,670 +0.13(+1.13%)
Jul 21, 2010 11.47 11.47 11.47 11.47 9,000 +0.12(+1.06%)
Jul 20, 2010 11.18 11.35 11.18 11.35 6,100 +0.15(+1.34%)
Jul 19, 2010 11.27 11.27 11.20 11.20 3,600 -0.54(-4.60%)
Jul 13, 2010 11.74 11.74 11.74 2,200 -0.01(-0.09%)
Jul 09, 2010 11.75 11.75 11.75 4,900 +0.28(+2.44%)
Jul 07, 2010 11.47 11.47 11.47 492 -0.04(-0.35%)
Jul 06, 2010 11.63 11.75 11.42 11.51 93,900 +0.62(+5.68%)
Jul 02, 2010 11.31 11.32 10.89 10.89 17,650 -0.48(-4.21%)
Jun 30, 2010 11.37 11.37 11.37 0 +0.00(+0.01%)
Jun 29, 2010 11.69 11.69 11.37 11.37 4,841 -1.40(-10.97%)
Jun 21, 2010 12.77 12.77 12.77 735 -0.55(-4.13%)
Jun 18, 2010 13.32 13.32 13.32 13.32 5,254 +0.13(+0.99%)
Jun 17, 2010 13.19 13.19 13.19 13.19 5,743 -0.11(-0.83%)
Jun 15, 2010 13.30 13.30 13.30 1,574 +0.40(+3.10%)
Jun 14, 2010 12.93 12.93 12.90 12.90 4,456 +0.43(+3.42%)
Jun 11, 2010 12.48 12.48 12.47 12.47 5,383 +0.07(+0.58%)
Jun 10, 2010 12.49 12.49 12.40 12.40 6,210 -0.33(-2.58%)
Jun 02, 2010 12.73 12.73 12.73 12.73 3,300 +0.21(+1.68%)
May 27, 2010 12.52 12.52 12.52 3,700 +0.68(+5.74%)
May 26, 2010 11.84 11.84 11.84 11.84 869 +0.38(+3.32%)
May 25, 2010 11.45 11.55 11.45 11.46 2,600 -0.09(-0.79%)
May 24, 2010 11.55 11.55 11.55 11.55 170 -0.10(-0.83%)
May 20, 2010 11.65 11.65 11.65 11.65 696 -0.84(-6.71%)
May 18, 2010 12.48 12.48 12.48 300 -0.26(-2.01%)
May 17, 2010 12.74 12.74 12.74 12.74 2,300 -0.44(-3.34%)
May 12, 2010 13.18 13.18 13.18 13.18 2,230 +0.52(+4.15%)
May 11, 2010 12.70 12.70 12.66 12.66 9,750 +0.07(+0.52%)
May 10, 2010 12.94 12.94 12.59 12.59 3,900 +0.30(+2.44%)
May 07, 2010 12.31 12.31 12.29 12.29 4,950 +0.42(+3.54%)
May 06, 2010 12.25 12.25 11.87 11.87 8,842 -1.06(-8.20%)
May 04, 2010 12.93 12.93 12.93 12.93 400 -0.47(-3.51%)
May 03, 2010 13.45 13.45 13.40 13.40 2,000 -0.37(-2.66%)
Apr 30, 2010 13.67 13.77 13.67 13.77 4,300 +0.27(+1.98%)
Apr 29, 2010 13.79 13.79 13.50 13.50 3,850 -0.01(-0.07%)
Apr 28, 2010 13.54 13.54 13.51 13.51 3,466 +0.01(+0.06%)
Apr 27, 2010 13.60 13.60 13.50 13.50 3,000 -0.56(-3.99%)
Apr 26, 2010 14.07 14.07 14.05 14.06 3,195 +0.16(+1.15%)
Apr 23, 2010 13.90 13.90 13.90 13.90 2,504 -0.04(-0.27%)
Apr 21, 2010 13.94 13.94 13.94 13.94 1,700 +0.94(+7.24%)
Apr 19, 2010 13.00 13.00 13.00 13.00 1,800 -0.50(-3.70%)
Apr 16, 2010 13.85 13.85 13.50 13.50 635 -0.45(-3.23%)
Apr 15, 2010 14.02 14.08 13.95 13.95 5,350 -0.18(-1.30%)
Apr 14, 2010 14.12 14.13 14.12 14.13 4,100 +0.01(+0.09%)
Apr 12, 2010 14.12 14.12 14.12 14.12 7,950 +0.23(+1.67%)
Apr 08, 2010 13.89 13.89 13.89 13.89 2,400 -0.07(-0.50%)
Apr 07, 2010 13.96 13.96 13.96 13.96 650 -0.05(-0.34%)
Apr 06, 2010 13.97 14.01 13.97 14.01 6,950 +0.39(+2.85%)
Mar 31, 2010 13.62 13.62 13.62 13.62 4,200 +0.24(+1.80%)
Mar 30, 2010 13.37 13.48 13.35 13.38 10,790 +0.11(+0.83%)
Mar 29, 2010 13.00 13.33 13.00 13.27 105,550 +0.30(+2.29%)
Mar 25, 2010 12.97 12.97 12.97 12.97 17,600 -0.03(-0.23%)
Mar 23, 2010 13.00 13.00 13.00 13.00 29,700 +0.12(+0.95%)
Mar 22, 2010 12.88 12.88 12.88 12.88 6,500 +0.24(+1.90%)
Mar 18, 2010 12.64 12.64 12.64 12.64 1,800 -0.20(-1.53%)
Mar 16, 2010 12.84 12.84 12.84 12.84 4,700 +0.19(+1.47%)
Mar 15, 2010 12.65 12.65 12.65 12.65 3,200 -0.35(-2.69%)
Mar 12, 2010 12.93 13.00 12.93 13.00 2,650 +0.07(+0.54%)
Mar 11, 2010 12.92 12.93 12.92 12.93 9,700 +0.04(+0.28%)
Mar 09, 2010 12.89 12.89 12.89 12.89 3,600 +0.21(+1.70%)
Mar 08, 2010 12.63 12.68 12.63 12.68 11,300 -0.06(-0.47%)
Mar 04, 2010 12.74 12.74 12.74 12.74 600 -0.17(-1.32%)
Mar 03, 2010 12.77 12.91 12.76 12.91 71,500 +0.19(+1.51%)
Mar 02, 2010 12.80 12.83 12.72 12.72 49,460 +0.16(+1.27%)
Feb 26, 2010 12.56 12.56 12.56 5,200 +0.10(+0.79%)
Feb 25, 2010 12.21 12.46 12.21 12.46 2,250 -0.02(-0.18%)
Feb 24, 2010 12.50 12.50 12.48 12.48 900 +0.08(+0.64%)
Feb 23, 2010 12.40 12.40 12.40 12.40 3,200 -0.20(-1.57%)
Feb 22, 2010 12.50 12.60 12.50 12.60 4,600 +0.03(+0.25%)
Feb 19, 2010 12.57 12.57 12.57 12.57 2,500 -0.08(-0.63%)
Feb 18, 2010 12.59 12.65 12.59 12.65 6,500 +0.19(+1.56%)
Feb 12, 2010 12.46 12.46 12.46 2,900 +0.03(+0.28%)
Feb 11, 2010 12.47 12.47 12.41 12.42 9,900 -0.06(-0.47%)
Feb 10, 2010 12.46 12.48 12.46 12.48 7,100 -0.17(-1.34%)
Feb 09, 2010 12.65 12.65 12.65 12.65 700 +0.50(+4.12%)
Feb 08, 2010 12.15 12.15 12.15 12.15 5,650 +0.30(+2.53%)
Feb 05, 2010 11.91 11.91 11.85 11.85 6,623 -0.24(-2.01%)
Feb 04, 2010 12.34 12.34 12.09 12.09 23,700 -0.60(-4.72%)
Feb 03, 2010 12.75 12.75 12.69 12.69 6,400 -0.04(-0.30%)
Feb 02, 2010 12.77 12.77 12.73 12.73 5,660 +0.07(+0.53%)
Feb 01, 2010 12.53 12.70 12.53 12.66 18,500 +0.19(+1.53%)
Jan 29, 2010 12.64 12.64 12.47 12.47 7,049 -0.00(-0.04%)
Jan 28, 2010 12.63 12.63 12.40 12.48 8,050 -0.01(-0.09%)
Jan 27, 2010 12.50 12.50 12.49 12.49 3,300 -0.30(-2.35%)
Jan 26, 2010 12.74 12.88 12.74 12.79 4,782 +0.07(+0.58%)
Jan 25, 2010 12.72 12.72 12.72 12.72 4,300 +0.16(+1.24%)
Jan 22, 2010 12.56 12.56 12.56 12.56 1,900 -0.44(-3.41%)
Jan 21, 2010 13.18 13.19 12.96 13.00 87,250 -0.17(-1.31%)
Jan 20, 2010 13.12 13.18 13.12 13.18 5,383 +0.03(+0.19%)
Jan 19, 2010 13.50 13.50 13.10 13.15 23,030 +0.15(+1.15%)
Jan 15, 2010 13.00 13.00 13.00 0 +1.21(+10.26%)
Jan 13, 2010 11.79 11.79 11.79 1,100 +0.14(+1.20%)
Jan 12, 2010 11.65 11.65 11.65 11.65 530 -0.28(-2.35%)
Jan 11, 2010 11.98 12.00 11.93 11.93 3,000 -0.04(-0.32%)
Jan 08, 2010 11.97 11.97 11.97 11.97 580 +0.03(+0.24%)
Jan 07, 2010 11.94 11.94 11.94 11.94 2,100 +0.04(+0.34%)
Jan 06, 2010 11.90 11.90 11.90 11.90 5,700 -0.02(-0.21%)
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.