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 (%)
Sep 30, 2008 9.992 10.47 9.820 9.992 13,440 -0.05(-0.48%)
Sep 29, 2008 11.55 10.88 10.04 10.04 20,990 -1.51(-13.09%)
Sep 26, 2008 11.55 11.55 11.20 11.55 8,500 -0.07(-0.58%)
Sep 25, 2008 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Sep 24, 2008 11.62 11.79 11.30 11.62 9,200 +0.24(+2.10%)
Sep 23, 2008 11.57 11.61 10.85 11.38 32,500 -0.19(-1.63%)
Sep 22, 2008 11.57 11.74 11.56 11.57 4,694 +0.52(+4.70%)
Sep 19, 2008 11.05 11.10 10.78 11.05 13,200 +0.53(+5.00%)
Sep 18, 2008 10.52 11.10 10.11 10.52 12,028 +0.02(+0.23%)
Sep 17, 2008 10.50 10.88 10.28 10.50 19,600 -0.42(-3.86%)
Sep 16, 2008 10.92 11.07 10.70 10.92 12,800 -0.37(-3.27%)
Sep 15, 2008 11.29 11.33 11.18 11.29 15,500 -0.71(-5.94%)
Sep 12, 2008 12.00 12.02 11.74 12.00 20,115 +0.69(+6.08%)
Sep 11, 2008 11.31 11.32 11.15 11.31 15,100 -0.35(-3.03%)
Sep 10, 2008 11.67 11.67 11.31 11.67 15,800 -0.14(-1.17%)
Sep 09, 2008 11.81 11.92 11.45 11.81 18,400 -0.27(-2.27%)
Sep 08, 2008 12.08 12.66 12.08 12.08 5,500 +0.00(+0.01%)
Sep 05, 2008 12.08 12.36 12.08 12.08 10,200 -0.29(-2.31%)
Sep 04, 2008 12.37 12.37 12.30 12.37 1,700 -0.27(-2.14%)
Sep 03, 2008 12.63 12.66 12.61 12.63 16,500 -0.18(-1.37%)
Sep 02, 2008 12.81 13.14 12.40 12.81 26,300 -0.26(-2.02%)
Aug 29, 2008 13.07 13.36 13.07 13.07 1,556 -0.41(-3.02%)
Aug 28, 2008 12.70 13.48 12.64 13.48 14,800 +0.78(+6.15%)
Aug 27, 2008 12.70 12.72 12.57 12.70 39,200 +0.07(+0.59%)
Aug 26, 2008 12.62 12.72 12.48 12.62 48,600 -0.01(-0.04%)
Aug 25, 2008 12.63 12.63 12.50 12.63 57,300 +0.00(+0.02%)
Aug 22, 2008 12.63 12.66 12.34 12.63 10,500 +0.49(+4.02%)
Aug 21, 2008 12.14 12.16 12.05 12.14 2,609 +0.38(+3.20%)
Aug 20, 2008 11.76 11.95 11.70 11.76 5,500 +0.16(+1.40%)
Aug 19, 2008 12.05 11.98 11.25 11.60 289,600 -0.45(-3.73%)
Aug 18, 2008 12.05 12.49 11.91 12.05 176,057 -0.28(-2.25%)
Aug 15, 2008 12.33 12.95 12.33 12.33 3,300 -0.31(-2.48%)
Aug 14, 2008 12.64 12.64 12.24 12.64 8,800 +0.47(+3.86%)
Aug 13, 2008 12.17 12.17 12.17 12.17 3,600 +0.12(+1.00%)
Aug 12, 2008 12.79 12.89 12.05 12.05 32,300 -0.74(-5.79%)
Aug 11, 2008 12.79 13.06 12.79 12.79 5,200 -0.29(-2.22%)
Aug 08, 2008 13.08 13.08 12.68 13.08 5,800 +0.16(+1.27%)
Aug 07, 2008 12.92 13.02 12.85 12.92 5,000 +0.53(+4.25%)
Aug 06, 2008 12.39 12.41 12.23 12.39 30,800 +0.38(+3.17%)
Aug 05, 2008 12.01 12.08 11.81 12.01 43,060 +0.23(+1.95%)
Aug 04, 2008 11.78 11.78 11.78 11.78 1,800 -0.49(-3.99%)
Aug 01, 2008 12.27 12.48 12.27 12.27 3,700 -0.08(-0.68%)
Jul 31, 2008 12.11 12.35 11.66 12.35 8,700 +0.25(+2.06%)
Jul 30, 2008 12.26 12.12 11.92 12.11 6,900 -0.15(-1.24%)
Jul 29, 2008 12.26 12.31 11.45 12.26 15,300 +0.84(+7.32%)
Jul 28, 2008 11.42 11.62 11.37 11.42 22,300 -0.14(-1.21%)
Jul 25, 2008 11.56 12.01 11.50 11.56 246,170 -0.52(-4.30%)
Jul 24, 2008 12.08 12.16 12.06 12.08 7,222 -0.21(-1.71%)
Jul 23, 2008 12.29 12.33 11.68 12.29 60,651 +0.67(+5.77%)
Jul 22, 2008 11.62 11.74 11.59 11.62 11,400 -0.32(-2.69%)
Jul 21, 2008 11.51 11.95 11.45 11.94 27,850 +0.44(+3.79%)
Jul 18, 2008 11.51 11.81 11.27 11.51 36,100 +0.01(+0.05%)
Jul 17, 2008 11.70 11.92 11.45 11.50 46,360 -0.20(-1.72%)
Jul 16, 2008 11.70 11.70 11.06 11.70 35,400 +0.51(+4.56%)
Jul 15, 2008 11.19 11.39 10.85 11.19 40,900 -0.18(-1.59%)
Jul 14, 2008 11.37 11.60 11.37 11.37 38,100 -0.38(-3.21%)
Jul 11, 2008 11.75 11.75 11.45 11.75 34,000 +0.09(+0.81%)
Jul 10, 2008 11.65 11.74 11.59 11.65 14,200 +0.10(+0.86%)
Jul 09, 2008 11.55 12.02 11.55 11.55 25,800 -0.17(-1.47%)
Jul 08, 2008 11.73 11.86 11.52 11.73 101,500 -0.09(-0.75%)
Jul 07, 2008 11.81 12.17 11.69 11.81 39,850 +0.27(+2.32%)
Jul 04, 2008 11.55 11.80 11.48 11.55 48,200 +0.00(+0.00%)
Jul 03, 2008 11.55 11.80 11.48 11.55 48,200 -0.21(-1.79%)
Jul 02, 2008 11.76 12.38 11.71 11.76 186,100 -0.60(-4.86%)
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.