Skip to main content

Dundee Corporation (TSX: DC-A )

1.190 -0.030 (-2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.53 13.84 13.53 13.63 74,709 +0.03(+0.22%)
Sep 29, 2010 13.55 13.64 13.42 13.60 300,090 +0.00(+0.00%)
Sep 28, 2010 13.42 13.66 13.42 13.60 53,026 +0.17(+1.27%)
Sep 27, 2010 13.03 13.56 13.03 13.43 162,617 +0.38(+2.91%)
Sep 24, 2010 13.15 13.18 12.79 13.05 82,755 -0.11(-0.84%)
Sep 23, 2010 12.98 13.29 12.89 13.16 609,736 +0.19(+1.46%)
Sep 22, 2010 13.01 13.13 12.85 12.97 79,463 +0.02(+0.15%)
Sep 21, 2010 12.76 13.12 12.68 12.95 144,723 +0.24(+1.89%)
Sep 20, 2010 12.61 12.99 12.61 12.71 102,697 -0.07(-0.55%)
Sep 17, 2010 12.77 12.92 12.75 12.78 429,978 +0.04(+0.31%)
Sep 15, 2010 12.50 12.82 12.46 12.74 178,877 +0.24(+1.92%)
Sep 14, 2010 12.38 12.53 12.26 12.50 674,952 +0.15(+1.21%)
Sep 13, 2010 12.40 12.40 12.30 12.35 135,399 -0.02(-0.16%)
Sep 10, 2010 12.28 12.40 12.20 12.37 155,619 +0.10(+0.81%)
Sep 09, 2010 12.30 12.44 12.15 12.27 166,190 -0.03(-0.24%)
Sep 08, 2010 12.50 12.50 12.22 12.30 225,738 -0.16(-1.28%)
Sep 07, 2010 12.00 12.54 12.00 12.46 261,679 +0.48(+4.01%)
Sep 03, 2010 11.60 12.00 11.60 11.98 432,434 +0.40(+3.45%)
Sep 02, 2010 11.54 11.61 11.43 11.58 499,826 -0.03(-0.26%)
Sep 01, 2010 11.37 11.66 11.36 11.61 131,414 +0.34(+3.02%)
Aug 31, 2010 11.19 11.45 11.19 11.27 176,156 +0.06(+0.54%)
Aug 30, 2010 11.27 11.28 11.18 11.21 49,304 -0.03(-0.27%)
Aug 27, 2010 11.26 11.30 11.17 11.24 103,269 +0.04(+0.36%)
Aug 26, 2010 10.93 11.26 10.91 11.20 1,567,668 +0.16(+1.45%)
Aug 25, 2010 11.21 11.21 10.86 11.04 106,577 -0.13(-1.16%)
Aug 24, 2010 11.48 11.50 11.16 11.17 56,300 -0.26(-2.27%)
Aug 23, 2010 11.50 11.50 11.26 11.43 213,446 -0.05(-0.44%)
Aug 20, 2010 11.23 11.55 11.23 11.48 76,803 +0.03(+0.26%)
Aug 19, 2010 11.83 11.85 11.43 11.45 75,637 -0.38(-3.21%)
Aug 18, 2010 11.80 11.83 11.62 11.83 45,428 +0.03(+0.25%)
Aug 17, 2010 11.84 11.86 11.57 11.80 667,619 +0.04(+0.34%)
Aug 16, 2010 11.77 11.80 11.53 11.76 46,587 -0.01(-0.08%)
Aug 13, 2010 11.32 11.87 11.32 11.77 313,239 +0.45(+3.98%)
Aug 12, 2010 11.50 11.61 11.26 11.32 3,355,085 +0.02(+0.18%)
Aug 11, 2010 12.14 12.14 11.17 11.30 282,554 -0.50(-4.24%)
Aug 10, 2010 11.89 12.17 11.71 11.80 52,603 -0.36(-2.96%)
Aug 09, 2010 12.02 12.16 11.88 12.16 26,918 +0.14(+1.16%)
Aug 06, 2010 11.94 12.27 11.94 12.02 36,540 -0.28(-2.28%)
Aug 05, 2010 12.38 12.39 12.15 12.30 509,197 -0.08(-0.65%)
Aug 04, 2010 11.88 12.49 11.88 12.38 87,183 +0.44(+3.69%)
Aug 03, 2010 12.00 12.23 11.93 11.94 107,604 -0.13(-1.08%)
Jul 30, 2010 11.93 12.10 11.93 12.07 30,075 +0.00(+0.00%)
Jul 29, 2010 11.90 12.18 11.90 12.07 60,968 +0.13(+1.09%)
Jul 28, 2010 12.21 12.35 11.83 11.94 144,571 -0.39(-3.16%)
Jul 27, 2010 12.81 12.84 12.26 12.33 38,142 -0.35(-2.76%)
Jul 26, 2010 12.04 12.68 12.04 12.68 6,816 +0.13(+1.04%)
Jul 23, 2010 12.57 12.58 12.29 12.55 76,801 -0.03(-0.24%)
Jul 22, 2010 11.63 12.64 11.63 12.58 373,985 +0.92(+7.89%)
Jul 21, 2010 11.95 12.03 11.66 11.66 66,966 -0.34(-2.83%)
Jul 20, 2010 11.78 12.00 11.74 12.00 67,292 +0.22(+1.87%)
Jul 19, 2010 12.00 12.14 11.78 11.78 54,239 -0.31(-2.56%)
Jul 16, 2010 12.20 12.20 11.97 12.09 59,678 -0.11(-0.90%)
Jul 15, 2010 12.25 12.27 12.10 12.20 168,018 +0.00(+0.00%)
Jul 14, 2010 12.22 12.24 12.05 12.20 23,206 -0.01(-0.08%)
Jul 13, 2010 12.19 12.25 11.98 12.21 59,464 +0.03(+0.25%)
Jul 12, 2010 12.25 12.27 12.17 12.18 52,843 -0.07(-0.57%)
Jul 09, 2010 12.05 12.29 12.02 12.25 27,981 +0.20(+1.66%)
Jul 08, 2010 12.10 12.12 12.00 12.05 53,029 +0.05(+0.42%)
Jul 07, 2010 12.09 12.15 11.87 12.00 499,618 -0.10(-0.83%)
Jul 06, 2010 12.25 12.44 11.93 12.10 688,208 +0.15(+1.26%)
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.