Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (OP: DDEJF )

0.9900 -0.0180 (-1.79%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 4, 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 (%)
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 +0.06(+6.95%)
Jun 14, 2023 0.9581 0.9581 0.9159 0.9305 11,000 -0.07(-6.87%)
Jun 13, 2023 0.9991 0.9991 0.9991 0.9991 500 +0.01(+1.30%)
Jun 07, 2023 0.9863 13 -0.01(-0.56%)
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.