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 (%)
May 30, 2008 12.52 12.77 12.32 12.74 39,500 +0.21(+1.71%)
May 29, 2008 12.52 13.00 12.52 12.52 34,700 +0.00(+0.03%)
May 28, 2008 12.52 13.04 12.36 12.52 38,100 -0.39(-3.01%)
May 27, 2008 13.19 13.19 12.73 12.91 75,500 -0.29(-2.19%)
May 26, 2008 13.19 13.19 12.60 13.19 41,152 +0.00(+0.00%)
May 23, 2008 13.19 13.19 12.60 13.19 41,152 +0.89(+7.21%)
May 22, 2008 12.31 12.65 12.19 12.31 56,300 -0.37(-2.88%)
May 21, 2008 12.67 13.08 12.67 12.67 82,400 -0.08(-0.65%)
May 20, 2008 12.76 13.53 12.76 12.76 57,800 -0.62(-4.60%)
May 19, 2008 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
May 16, 2008 13.37 13.50 13.27 13.37 31,200 +0.10(+0.75%)
May 15, 2008 13.27 13.48 13.17 13.27 21,800 -0.34(-2.49%)
May 14, 2008 13.61 13.61 13.36 13.61 9,600 +0.11(+0.81%)
May 13, 2008 13.50 13.68 13.28 13.50 53,900 +0.14(+1.03%)
May 12, 2008 13.36 13.70 13.29 13.36 21,000 -0.46(-3.32%)
May 09, 2008 13.55 13.93 13.56 13.82 37,140 +0.27(+2.02%)
May 08, 2008 13.55 13.63 13.26 13.55 35,820 +0.04(+0.29%)
May 07, 2008 13.51 13.91 13.34 13.51 56,705 -0.22(-1.63%)
May 06, 2008 13.73 13.95 13.73 13.73 35,875 +0.01(+0.08%)
May 05, 2008 13.72 13.90 13.50 13.72 25,900 -0.28(-1.99%)
May 02, 2008 13.78 14.02 13.68 14.00 34,100 +0.22(+1.63%)
May 01, 2008 13.78 13.96 13.59 13.78 5,400 -0.24(-1.75%)
Apr 30, 2008 14.02 14.18 13.66 14.02 32,600 -0.08(-0.57%)
Apr 29, 2008 14.10 14.31 13.81 14.10 52,800 -0.20(-1.39%)
Apr 28, 2008 14.30 14.45 13.99 14.30 43,600 -0.11(-0.77%)
Apr 25, 2008 14.17 14.42 14.00 14.41 57,700 +0.24(+1.71%)
Apr 24, 2008 14.17 14.73 13.95 14.17 113,500 -0.08(-0.56%)
Apr 23, 2008 14.25 14.26 13.80 14.25 56,500 -0.16(-1.09%)
Apr 22, 2008 14.40 14.73 14.34 14.40 626,711 -0.25(-1.70%)
Apr 21, 2008 14.65 14.65 12.91 14.65 5,800 +0.36(+2.50%)
Apr 18, 2008 14.30 14.53 14.27 14.30 18,200 +0.05(+0.36%)
Apr 17, 2008 14.24 14.65 14.23 14.24 10,200 -0.16(-1.14%)
Apr 16, 2008 14.41 14.41 13.77 14.41 32,395 +1.13(+8.53%)
Apr 15, 2008 13.28 13.64 13.13 13.28 243,400 +0.24(+1.86%)
Apr 14, 2008 13.18 13.26 12.99 13.03 30,800 -0.15(-1.11%)
Apr 11, 2008 13.16 13.48 13.11 13.18 15,100 +0.03(+0.20%)
Apr 10, 2008 13.16 13.30 12.59 13.16 74,800 +0.27(+2.11%)
Apr 09, 2008 12.88 13.91 12.79 12.88 16,300 +0.32(+2.52%)
Apr 08, 2008 13.07 13.15 12.43 12.57 154,457 -0.50(-3.82%)
Apr 07, 2008 13.07 13.55 13.00 13.07 101,000 +0.23(+1.81%)
Apr 04, 2008 12.83 13.49 11.06 12.83 67,505 -0.18(-1.35%)
Apr 03, 2008 13.01 13.26 12.83 13.01 88,700 -0.44(-3.24%)
Apr 02, 2008 12.76 13.45 12.82 13.45 72,900 +0.69(+5.41%)
Apr 01, 2008 12.44 13.00 12.07 12.76 45,400 +0.32(+2.54%)
Mar 31, 2008 12.44 12.44 11.85 12.44 44,952 +0.08(+0.65%)
Mar 28, 2008 13.13 13.15 12.36 12.36 25,050 -0.77(-5.85%)
Mar 27, 2008 13.26 13.50 12.88 13.13 85,600 -0.13(-0.96%)
Mar 26, 2008 13.18 13.47 12.95 13.26 88,900 -0.01(-0.05%)
Mar 25, 2008 3.183 13.26 13.26 13.26 4,000 +0.00(+0.00%)
Mar 24, 2008 12.35 13.34 11.78 13.26 136,500 +0.91(+7.36%)
Mar 21, 2008 12.35 12.46 11.40 12.35 35,700 +0.00(+0.00%)
Mar 20, 2008 12.35 12.46 11.40 12.35 35,700 -0.15(-1.23%)
Mar 19, 2008 12.51 13.36 12.40 12.51 101,982 -0.56(-4.27%)
Mar 18, 2008 12.33 13.26 12.64 13.07 58,075 +0.74(+6.00%)
Mar 17, 2008 12.33 13.01 12.23 12.33 53,800 -1.53(-11.03%)
Mar 14, 2008 14.43 14.01 13.15 13.85 34,250 -0.58(-4.00%)
Mar 13, 2008 14.10 14.60 13.59 14.43 45,000 +0.33(+2.34%)
Mar 12, 2008 14.10 14.67 13.88 14.10 52,400 -0.16(-1.09%)
Mar 11, 2008 14.26 14.75 14.02 14.26 66,400 +0.13(+0.95%)
Mar 10, 2008 14.12 14.67 13.99 14.12 42,000 -0.39(-2.68%)
Mar 07, 2008 14.51 14.65 13.87 14.51 32,400 -0.07(-0.45%)
Mar 06, 2008 14.91 14.75 14.34 14.58 46,200 -0.33(-2.22%)
Mar 05, 2008 14.46 15.07 13.95 14.91 70,415 +0.45(+3.12%)
Mar 04, 2008 14.46 14.83 14.37 14.46 15,200 -0.49(-3.26%)
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.