Skip to main content

Dundee Corporation (TSX: DC-A )

1.200 +0.010 (+0.84%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.89 22.48 20.84 21.98 139,905 -0.34(-1.52%)
Sep 27, 2007 22.20 22.59 22.20 22.32 388,696 +0.09(+0.40%)
Sep 26, 2007 21.60 22.70 21.50 22.23 151,232 +0.31(+1.41%)
Sep 25, 2007 20.51 21.98 20.51 21.92 250,188 +3.12(+16.60%)
Sep 24, 2007 18.80 19.00 18.39 18.80 1,038,207 -0.02(-0.11%)
Sep 21, 2007 18.90 19.49 18.51 18.82 2,504,977 -0.08(-0.42%)
Sep 20, 2007 19.17 19.45 18.72 18.90 126,325 -0.56(-2.88%)
Sep 19, 2007 19.75 20.00 18.99 19.46 120,344 -0.29(-1.47%)
Sep 18, 2007 18.45 19.75 18.38 19.75 149,529 +1.48(+8.10%)
Sep 17, 2007 17.80 18.35 17.43 18.27 144,076 +0.28(+1.56%)
Sep 14, 2007 17.64 18.20 17.44 17.99 2,259,680 +0.35(+1.98%)
Sep 13, 2007 18.00 18.00 17.55 17.64 149,048 -0.36(-2.00%)
Sep 12, 2007 18.17 18.17 17.68 18.00 77,164 +0.10(+0.56%)
Sep 11, 2007 17.98 18.25 17.82 17.90 215,917 -0.29(-1.59%)
Sep 10, 2007 18.00 18.50 17.88 18.19 292,743 -0.15(-0.82%)
Sep 07, 2007 18.00 18.44 17.25 18.34 242,336 +0.40(+2.23%)
Sep 06, 2007 17.85 18.13 16.38 17.94 220,063 -0.16(-0.88%)
Sep 05, 2007 18.99 19.20 18.00 18.10 122,900 -0.80(-4.23%)
Sep 04, 2007 18.45 19.05 18.45 18.90 146,817 +0.02(+0.11%)
Aug 31, 2007 17.65 19.78 17.60 18.88 166,055 +1.48(+8.51%)
Aug 30, 2007 17.76 18.02 17.15 17.40 138,953 -0.36(-2.03%)
Aug 29, 2007 17.00 17.86 16.18 17.76 221,548 +0.96(+5.71%)
Aug 28, 2007 16.79 17.00 16.38 16.80 171,211 +0.00(+0.00%)
Aug 27, 2007 16.30 16.80 16.03 16.80 201,455 +0.25(+1.51%)
Aug 24, 2007 17.20 17.20 16.20 16.55 167,910 -0.97(-5.54%)
Aug 23, 2007 17.59 18.24 16.25 17.52 129,406 -0.10(-0.57%)
Aug 22, 2007 17.54 17.90 17.40 17.62 244,633 -0.07(-0.40%)
Aug 21, 2007 18.99 19.00 16.00 17.69 151,073 -0.27(-1.50%)
Aug 20, 2007 17.13 18.27 17.13 17.96 140,563 -0.04(-0.22%)
Aug 17, 2007 18.99 19.25 16.87 18.00 135,338 -0.16(-0.88%)
Aug 16, 2007 19.46 19.47 15.66 18.16 84,191 -0.99(-5.17%)
Aug 15, 2007 19.34 19.83 18.60 19.15 54,108 -0.36(-1.85%)
Aug 14, 2007 20.97 20.99 18.00 19.51 809,629 -1.39(-6.65%)
Aug 13, 2007 20.60 21.15 20.42 20.90 53,383 +0.10(+0.48%)
Aug 10, 2007 20.60 21.37 20.51 20.80 118,970 -0.19(-0.91%)
Aug 09, 2007 20.98 21.00 20.75 20.99 64,791 +0.12(+0.57%)
Aug 08, 2007 20.49 21.35 20.09 20.87 140,153 +0.47(+2.30%)
Aug 07, 2007 20.99 20.99 20.00 20.40 116,989 -0.28(-1.35%)
Aug 06, 2007 20.68 21.80 20.00 20.68 130,526 +0.00(+0.00%)
Aug 03, 2007 20.68 21.80 20.00 20.68 130,526 +0.32(+1.57%)
Aug 02, 2007 19.07 20.45 19.07 20.36 46,639 +0.84(+4.30%)
Aug 01, 2007 20.00 20.20 19.37 19.52 139,814 -0.71(-3.51%)
Jul 31, 2007 20.50 20.72 20.00 20.23 135,895 +0.26(+1.30%)
Jul 30, 2007 20.78 21.49 19.73 19.97 118,677 -1.01(-4.81%)
Jul 27, 2007 21.60 22.77 20.21 20.98 49,323 -1.06(-4.81%)
Jul 26, 2007 22.72 22.80 21.71 22.04 69,337 -0.79(-3.46%)
Jul 25, 2007 22.50 23.46 22.50 22.83 58,190 -0.92(-3.87%)
Jul 24, 2007 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 23, 2007 24.45 24.45 23.04 23.75 81,207 -0.35(-1.45%)
Jul 20, 2007 24.67 24.67 23.31 24.10 96,324 -0.30(-1.23%)
Jul 19, 2007 24.28 24.70 24.28 24.40 89,044 +0.12(+0.49%)
Jul 18, 2007 24.79 24.80 24.18 24.28 81,945 -0.51(-2.06%)
Jul 17, 2007 25.00 25.00 24.50 24.79 47,673 -0.10(-0.40%)
Jul 16, 2007 24.64 24.95 24.32 24.89 114,460 -0.05(-0.20%)
Jul 13, 2007 25.15 25.15 24.80 24.94 75,949 -0.11(-0.44%)
Jul 12, 2007 25.00 25.20 24.75 25.05 355,818 +0.19(+0.76%)
Jul 11, 2007 24.99 25.00 24.60 24.86 104,802 +0.35(+1.43%)
Jul 10, 2007 24.94 25.00 24.50 24.51 289,439 -0.08(-0.33%)
Jul 09, 2007 24.72 24.80 24.42 24.59 77,327 +0.18(+0.74%)
Jul 06, 2007 23.95 24.75 23.77 24.41 70,353 +0.60(+2.52%)
Jul 05, 2007 24.98 25.00 23.65 23.81 58,105 -46.08(-65.93%)
Jul 03, 2007 68.15 70.00 68.15 69.89 13,852 +0.14(+0.20%)
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.