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 (%)
Sep 30, 2021 16.30 16.32 16.11 16.20 581,456 -0.08(-0.49%)
Sep 29, 2021 16.25 16.49 16.25 16.28 308,334 -0.01(-0.06%)
Sep 28, 2021 16.46 16.46 16.22 16.29 382,980 -0.23(-1.39%)
Sep 27, 2021 16.63 16.77 16.43 16.52 649,095 -0.06(-0.36%)
Sep 24, 2021 16.76 16.76 16.53 16.58 549,114 -0.17(-1.01%)
Sep 23, 2021 16.91 17.09 16.74 16.75 430,771 -0.15(-0.89%)
Sep 22, 2021 16.92 16.95 16.76 16.90 624,062 -0.01(-0.06%)
Sep 21, 2021 16.83 17.03 16.81 16.91 457,272 +0.10(+0.59%)
Sep 20, 2021 17.05 17.05 16.57 16.81 849,508 -0.37(-2.15%)
Sep 17, 2021 17.22 17.34 17.10 17.18 3,261,573 -0.01(-0.06%)
Sep 16, 2021 17.01 17.23 17.00 17.19 532,938 +0.13(+0.76%)
Sep 15, 2021 17.00 17.12 16.93 17.06 312,467 +0.06(+0.35%)
Sep 14, 2021 16.99 17.10 16.97 17.00 329,916 -0.03(-0.18%)
Sep 13, 2021 17.00 17.09 16.94 17.03 410,944 +0.06(+0.35%)
Sep 10, 2021 17.05 17.05 16.86 16.97 442,231 -0.07(-0.41%)
Sep 09, 2021 17.03 17.07 16.94 17.04 605,533 +0.03(+0.18%)
Sep 08, 2021 16.75 17.03 16.73 17.01 410,826 +0.19(+1.13%)
Sep 07, 2021 16.83 16.94 16.60 16.82 469,309 -0.03(-0.18%)
Sep 03, 2021 16.85 16.85 16.85 0 +0.07(+0.42%)
Sep 02, 2021 16.73 16.82 16.60 16.78 273,062 +0.08(+0.48%)
Sep 01, 2021 16.63 16.76 16.62 16.70 281,961 +0.12(+0.72%)
Aug 31, 2021 16.64 16.70 16.50 16.58 361,499 -0.05(-0.30%)
Aug 30, 2021 16.54 16.68 16.54 16.63 224,072 -0.01(-0.06%)
Aug 27, 2021 16.64 16.65 16.50 16.64 289,987 +0.10(+0.60%)
Aug 26, 2021 16.48 16.60 16.46 16.54 262,893 +0.06(+0.36%)
Aug 25, 2021 16.52 16.54 16.36 16.48 428,492 -0.03(-0.18%)
Aug 24, 2021 16.54 16.54 16.32 16.51 426,174 -0.01(-0.06%)
Aug 23, 2021 16.66 16.68 16.39 16.52 344,984 -0.09(-0.54%)
Aug 20, 2021 16.50 16.68 16.45 16.61 154,046 +0.11(+0.67%)
Aug 19, 2021 16.55 16.57 16.40 16.50 351,878 -0.14(-0.84%)
Aug 18, 2021 16.55 16.73 16.55 16.64 194,494 +0.03(+0.18%)
Aug 17, 2021 16.60 16.70 16.49 16.61 476,656 -0.02(-0.12%)
Aug 16, 2021 16.64 16.78 16.58 16.63 266,177 -0.01(-0.06%)
Aug 13, 2021 16.67 16.72 16.56 16.64 292,306 +0.00(+0.00%)
Aug 12, 2021 16.62 16.67 16.52 16.64 254,594 +0.04(+0.24%)
Aug 11, 2021 16.27 16.71 16.23 16.60 668,578 +0.37(+2.28%)
Aug 10, 2021 16.17 16.25 16.11 16.23 321,333 +0.00(+0.00%)
Aug 09, 2021 16.14 16.30 15.96 16.23 639,635 +0.34(+2.14%)
Aug 06, 2021 15.88 15.97 15.87 15.89 213,511 -0.02(-0.13%)
Aug 05, 2021 16.11 16.15 15.84 15.91 408,803 -0.10(-0.62%)
Aug 04, 2021 15.94 16.22 15.91 16.01 750,453 +0.05(+0.31%)
Aug 03, 2021 15.94 16.03 15.81 15.96 351,464 -0.09(-0.56%)
Jul 30, 2021 16.05 16.05 16.05 0 +0.03(+0.19%)
Jul 29, 2021 16.10 16.12 15.94 16.02 249,693 -0.09(-0.56%)
Jul 28, 2021 16.23 16.23 16.04 16.11 450,723 -0.03(-0.19%)
Jul 27, 2021 16.21 16.28 16.10 16.14 382,557 +0.03(+0.19%)
Jul 26, 2021 16.08 16.19 15.95 16.11 313,288 +0.02(+0.12%)
Jul 23, 2021 16.00 16.13 15.91 16.09 359,352 +0.12(+0.75%)
Jul 22, 2021 16.16 16.16 15.91 15.97 474,776 -0.14(-0.87%)
Jul 21, 2021 16.11 16.18 16.04 16.11 324,315 +0.01(+0.06%)
Jul 20, 2021 15.72 16.15 15.69 16.10 451,228 +0.39(+2.48%)
Jul 19, 2021 16.00 16.00 15.66 15.71 538,471 -0.32(-2.00%)
Jul 16, 2021 16.00 16.21 16.00 16.03 351,451 +0.02(+0.12%)
Jul 15, 2021 16.02 16.04 15.90 16.01 306,612 +0.04(+0.25%)
Jul 14, 2021 15.91 16.08 15.88 15.97 502,882 +0.04(+0.25%)
Jul 13, 2021 16.03 16.07 15.90 15.93 441,925 -0.15(-0.93%)
Jul 12, 2021 16.03 16.13 16.00 16.08 288,248 -0.02(-0.12%)
Jul 09, 2021 15.90 16.13 15.86 16.10 497,755 +0.22(+1.39%)
Jul 08, 2021 15.68 15.91 15.59 15.88 815,083 +0.11(+0.70%)
Jul 07, 2021 15.76 15.85 15.69 15.77 480,588 +0.01(+0.06%)
Jul 06, 2021 15.58 15.78 15.40 15.76 586,687 +0.21(+1.35%)
Jul 05, 2021 15.46 15.68 15.44 15.55 248,447 +0.10(+0.65%)
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.