Skip to main content

Dundee Real Estate (TSX: DIR-UN )

12.54 -0.09 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.900 7.900 7.900 0 -0.08(-1.00%)
Jul 30, 2015 7.960 8.100 7.940 7.980 73,171 -0.05(-0.62%)
Jul 29, 2015 7.990 8.060 7.860 8.030 62,421 +0.09(+1.13%)
Jul 28, 2015 7.820 7.970 7.810 7.940 148,714 +0.11(+1.40%)
Jul 27, 2015 7.960 8.010 7.780 7.830 159,108 -0.19(-2.37%)
Jul 24, 2015 8.080 8.110 8.000 8.020 33,696 -0.10(-1.23%)
Jul 23, 2015 8.150 8.150 8.070 8.120 52,545 -0.06(-0.73%)
Jul 22, 2015 8.180 8.210 8.110 8.180 48,829 -0.05(-0.61%)
Jul 21, 2015 8.140 8.250 8.140 8.230 117,973 +0.07(+0.86%)
Jul 20, 2015 8.240 8.240 8.130 8.160 27,372 -0.08(-0.97%)
Jul 17, 2015 8.200 8.250 8.130 8.240 47,987 +0.02(+0.24%)
Jul 16, 2015 8.240 8.240 8.180 8.220 98,953 +0.02(+0.24%)
Jul 15, 2015 8.180 8.270 8.160 8.200 72,636 +0.00(+0.00%)
Jul 14, 2015 8.240 8.240 8.170 8.200 71,917 -0.02(-0.24%)
Jul 13, 2015 8.160 8.230 8.150 8.220 41,057 +0.10(+1.23%)
Jul 10, 2015 8.200 8.250 8.120 8.120 46,371 -0.02(-0.25%)
Jul 09, 2015 8.320 8.320 8.100 8.140 66,964 -0.12(-1.45%)
Jul 08, 2015 8.400 8.410 8.250 8.260 49,209 -0.18(-2.13%)
Jul 07, 2015 8.360 8.440 8.240 8.440 52,300 +0.05(+0.60%)
Jul 06, 2015 8.160 8.450 8.150 8.390 62,291 +0.20(+2.44%)
Jul 03, 2015 8.210 8.210 8.110 8.190 33,319 -0.04(-0.49%)
Jul 02, 2015 8.250 8.250 8.190 8.230 35,258 +0.05(+0.61%)
Jun 30, 2015 8.180 8.180 8.180 0 +0.02(+0.25%)
Jun 29, 2015 8.320 8.320 8.000 8.160 70,651 -0.09(-1.09%)
Jun 26, 2015 8.300 8.300 8.210 8.250 30,332 -0.11(-1.32%)
Jun 25, 2015 8.440 8.500 8.350 8.360 64,152 -0.06(-0.71%)
Jun 24, 2015 8.320 8.470 8.300 8.420 96,953 +0.12(+1.45%)
Jun 23, 2015 8.360 8.380 8.290 8.300 71,736 -0.04(-0.48%)
Jun 22, 2015 8.380 8.410 8.300 8.340 74,306 -0.04(-0.48%)
Jun 19, 2015 8.370 8.470 8.300 8.380 65,077 +0.04(+0.48%)
Jun 18, 2015 8.180 8.460 8.180 8.340 102,799 +0.14(+1.71%)
Jun 17, 2015 8.180 8.260 8.110 8.200 87,436 -0.01(-0.12%)
Jun 16, 2015 8.220 8.300 8.170 8.210 60,614 -0.04(-0.48%)
Jun 15, 2015 8.200 8.310 8.150 8.250 59,548 +0.02(+0.24%)
Jun 12, 2015 8.200 8.250 8.200 8.230 64,773 -0.02(-0.24%)
Jun 11, 2015 8.200 8.290 8.190 8.250 109,910 +0.05(+0.61%)
Jun 10, 2015 8.210 8.230 8.100 8.200 111,275 +0.05(+0.61%)
Jun 09, 2015 8.200 8.300 8.060 8.150 108,110 -0.07(-0.85%)
Jun 08, 2015 8.370 8.370 8.140 8.220 116,230 -0.12(-1.44%)
Jun 05, 2015 8.460 8.460 8.330 8.340 68,431 -0.17(-2.00%)
Jun 04, 2015 8.500 8.520 8.300 8.510 162,982 +0.06(+0.71%)
Jun 03, 2015 8.410 8.500 8.310 8.450 72,743 +0.06(+0.72%)
Jun 02, 2015 8.430 8.500 8.390 8.390 51,026 -0.08(-0.94%)
Jun 01, 2015 8.520 8.520 8.420 8.470 52,546 -0.06(-0.70%)
May 29, 2015 8.420 8.530 8.380 8.530 109,126 +0.11(+1.31%)
May 28, 2015 8.440 8.460 8.400 8.420 64,228 -0.02(-0.24%)
May 27, 2015 8.490 8.560 8.370 8.440 159,435 -0.11(-1.29%)
May 26, 2015 8.660 8.660 8.500 8.550 99,995 -0.05(-0.58%)
May 25, 2015 8.630 8.660 8.600 8.600 42,946 -0.03(-0.35%)
May 22, 2015 8.650 8.740 8.630 8.630 34,168 -0.04(-0.46%)
May 21, 2015 8.670 8.700 8.640 8.670 39,146 +0.03(+0.35%)
May 20, 2015 8.740 8.750 8.620 8.640 60,548 -0.06(-0.69%)
May 19, 2015 8.750 8.750 8.700 8.700 81,092 -0.05(-0.57%)
May 15, 2015 8.750 8.750 8.750 0 +0.05(+0.57%)
May 14, 2015 8.710 8.710 8.620 8.700 42,279 +0.07(+0.81%)
May 13, 2015 8.590 8.700 8.580 8.630 54,533 +0.05(+0.58%)
May 12, 2015 8.650 8.760 8.565 8.580 56,498 -0.08(-0.92%)
May 11, 2015 8.790 8.830 8.650 8.660 66,071 -0.11(-1.25%)
May 08, 2015 8.740 8.800 8.700 8.770 55,739 +0.08(+0.92%)
May 07, 2015 8.700 8.730 8.590 8.690 60,577 +0.05(+0.58%)
May 06, 2015 8.850 8.850 8.590 8.640 208,600 -0.23(-2.59%)
May 05, 2015 9.010 9.030 8.820 8.870 196,321 -0.17(-1.88%)
May 04, 2015 9.100 9.100 9.000 9.040 32,622 -0.02(-0.22%)
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.