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, 2020 11.00 11.00 11.00 0 -0.16(-1.43%)
Jul 30, 2020 10.89 11.18 10.79 11.16 285,081 +0.19(+1.73%)
Jul 29, 2020 10.89 11.00 10.78 10.97 265,312 +0.08(+0.73%)
Jul 28, 2020 10.63 10.95 10.58 10.89 401,240 +0.24(+2.25%)
Jul 27, 2020 10.67 10.74 10.55 10.65 122,243 -0.01(-0.09%)
Jul 24, 2020 10.75 10.77 10.60 10.66 173,259 -0.08(-0.74%)
Jul 23, 2020 10.74 10.81 10.66 10.74 162,978 +0.03(+0.28%)
Jul 22, 2020 10.61 10.88 10.59 10.71 181,077 +0.08(+0.75%)
Jul 21, 2020 10.80 10.80 10.55 10.63 246,871 -0.11(-1.02%)
Jul 20, 2020 10.76 10.82 10.66 10.74 125,860 -0.05(-0.46%)
Jul 17, 2020 10.78 10.80 10.66 10.79 225,596 +0.03(+0.28%)
Jul 16, 2020 10.81 10.92 10.69 10.76 191,286 -0.12(-1.10%)
Jul 15, 2020 10.74 10.98 10.71 10.88 330,088 +0.28(+2.64%)
Jul 14, 2020 10.79 10.86 10.57 10.60 223,533 -0.18(-1.67%)
Jul 13, 2020 10.79 10.93 10.67 10.78 279,129 +0.02(+0.19%)
Jul 10, 2020 10.75 10.88 10.65 10.76 258,001 +0.05(+0.47%)
Jul 09, 2020 10.92 10.93 10.67 10.71 202,227 -0.25(-2.28%)
Jul 08, 2020 11.03 11.03 10.83 10.96 199,682 -0.03(-0.27%)
Jul 07, 2020 10.83 11.01 10.70 10.99 341,857 +0.09(+0.83%)
Jul 06, 2020 10.99 10.99 10.74 10.90 353,083 +0.08(+0.74%)
Jul 03, 2020 10.86 10.92 10.79 10.82 80,867 -0.09(-0.82%)
Jul 02, 2020 10.75 11.05 10.72 10.91 310,461 +0.23(+2.15%)
Jun 30, 2020 10.68 10.68 10.68 0 +0.29(+2.79%)
Jun 29, 2020 10.40 10.42 10.18 10.39 896,825 -0.04(-0.38%)
Jun 26, 2020 10.58 10.65 10.37 10.43 233,593 -0.13(-1.23%)
Jun 25, 2020 10.45 10.62 10.40 10.56 315,097 +0.06(+0.57%)
Jun 24, 2020 10.53 10.54 10.31 10.50 341,283 -0.12(-1.13%)
Jun 23, 2020 10.64 10.67 10.49 10.62 223,458 +0.06(+0.57%)
Jun 22, 2020 10.50 10.66 10.31 10.56 324,897 +0.03(+0.28%)
Jun 19, 2020 10.82 10.98 10.40 10.53 2,353,357 -0.20(-1.86%)
Jun 18, 2020 10.70 10.84 10.58 10.73 508,268 -0.02(-0.19%)
Jun 17, 2020 10.94 11.00 10.65 10.75 564,872 -0.18(-1.65%)
Jun 16, 2020 11.20 11.21 10.86 10.93 334,991 +0.03(+0.28%)
Jun 15, 2020 10.55 10.98 10.40 10.90 315,589 +0.12(+1.11%)
Jun 12, 2020 10.70 10.86 10.51 10.78 473,554 +0.41(+3.95%)
Jun 11, 2020 10.55 10.66 10.35 10.37 642,235 -0.58(-5.30%)
Jun 10, 2020 11.29 11.38 10.85 10.95 453,687 -0.33(-2.93%)
Jun 09, 2020 11.44 11.47 11.08 11.28 438,158 -0.26(-2.25%)
Jun 08, 2020 11.21 11.59 11.11 11.54 526,414 +0.52(+4.72%)
Jun 05, 2020 10.94 11.16 10.80 11.02 405,508 +0.42(+3.96%)
Jun 04, 2020 10.37 10.77 10.25 10.60 505,737 +0.26(+2.51%)
Jun 03, 2020 10.16 10.36 10.07 10.34 583,355 +0.24(+2.38%)
Jun 02, 2020 10.17 10.26 10.06 10.10 287,331 -0.02(-0.20%)
Jun 01, 2020 10.14 10.29 10.01 10.12 299,764 -0.04(-0.39%)
May 29, 2020 10.09 10.19 10.00 10.16 424,364 +0.05(+0.49%)
May 28, 2020 10.18 10.20 9.940 10.11 1,020,741 -0.01(-0.10%)
May 27, 2020 10.35 10.39 9.930 10.12 931,074 -0.20(-1.94%)
May 26, 2020 10.20 10.35 10.10 10.32 358,370 +0.18(+1.78%)
May 25, 2020 9.910 10.17 9.810 10.14 249,839 +0.30(+3.05%)
May 22, 2020 9.800 9.880 9.670 9.840 389,631 +0.08(+0.82%)
May 21, 2020 9.760 9.950 9.630 9.760 423,127 +0.00(+0.00%)
May 20, 2020 9.800 9.840 9.550 9.760 660,439 +0.04(+0.41%)
May 19, 2020 9.510 9.870 9.440 9.720 926,300 +0.42(+4.52%)
May 15, 2020 9.300 9.300 9.300 0 +0.17(+1.86%)
May 14, 2020 8.860 9.160 8.600 9.130 516,547 +0.15(+1.67%)
May 13, 2020 9.260 9.260 8.890 8.980 766,094 -0.25(-2.71%)
May 12, 2020 9.730 9.780 9.200 9.230 1,153,299 -0.55(-5.62%)
May 11, 2020 9.860 9.860 9.630 9.780 382,383 -0.09(-0.91%)
May 08, 2020 9.850 9.980 9.750 9.870 522,864 +0.13(+1.33%)
May 07, 2020 9.870 10.05 9.740 9.740 446,964 -0.08(-0.81%)
May 06, 2020 9.990 10.00 9.760 9.820 435,008 -0.02(-0.20%)
May 05, 2020 9.990 9.990 9.770 9.840 474,260 +0.09(+0.92%)
May 04, 2020 9.700 9.860 9.600 9.750 596,115 -0.10(-1.02%)
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.