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, 2020 1.390 1.470 1.380 1.380 75,747 -0.02(-1.43%)
Sep 29, 2020 1.390 1.410 1.350 1.400 52,517 +0.00(+0.00%)
Sep 28, 2020 1.340 1.400 1.340 1.400 800 +0.02(+1.45%)
Sep 25, 2020 1.380 1.380 1.330 1.380 10,678 +0.01(+0.73%)
Sep 24, 2020 1.310 1.380 1.310 1.370 18,035 +0.01(+0.74%)
Sep 23, 2020 1.400 1.400 1.340 1.360 57,450 -0.04(-2.86%)
Sep 22, 2020 1.410 1.420 1.390 1.400 218,700 -0.01(-0.71%)
Sep 21, 2020 1.430 1.430 1.400 1.410 155,931 -0.03(-2.08%)
Sep 18, 2020 1.450 1.470 1.430 1.440 70,250 -0.02(-1.37%)
Sep 17, 2020 1.440 1.460 1.440 1.460 56,800 +0.00(+0.00%)
Sep 16, 2020 1.420 1.460 1.420 1.460 1,239 +0.02(+1.39%)
Sep 15, 2020 1.450 1.450 1.400 1.440 83,676 -0.01(-0.69%)
Sep 14, 2020 1.430 1.450 1.420 1.450 50,644 +0.00(+0.00%)
Sep 11, 2020 1.440 1.470 1.430 1.450 22,774 +0.00(+0.00%)
Sep 10, 2020 1.450 1.480 1.440 1.450 35,189 -0.01(-0.68%)
Sep 09, 2020 1.460 1.470 1.450 1.460 16,900 +0.02(+1.39%)
Sep 08, 2020 1.500 1.500 1.440 1.440 107,959 -0.06(-4.00%)
Sep 04, 2020 1.500 1.500 1.500 0 -0.01(-0.66%)
Sep 03, 2020 1.530 1.540 1.500 1.510 127,334 -0.02(-1.31%)
Sep 02, 2020 1.510 1.530 1.500 1.530 4,900 -0.03(-1.92%)
Sep 01, 2020 1.500 1.600 1.460 1.560 224,519 +0.07(+4.70%)
Aug 31, 2020 1.490 1.510 1.470 1.490 247,357 +0.01(+0.68%)
Aug 28, 2020 1.470 1.490 1.470 1.480 18,080 -0.01(-0.67%)
Aug 27, 2020 1.460 1.500 1.460 1.490 69,802 +0.02(+1.36%)
Aug 26, 2020 1.440 1.470 1.440 1.470 28,900 -0.01(-0.68%)
Aug 25, 2020 1.560 1.580 1.420 1.480 109,909 -0.07(-4.52%)
Aug 24, 2020 1.560 1.560 1.540 1.550 35,395 +0.00(+0.00%)
Aug 21, 2020 1.520 1.550 1.520 1.550 19,000 +0.02(+1.31%)
Aug 20, 2020 1.550 1.560 1.530 1.530 93,549 -0.03(-1.92%)
Aug 19, 2020 1.520 1.560 1.520 1.560 98,237 +0.03(+1.96%)
Aug 18, 2020 1.540 1.540 1.530 1.530 35,307 -0.01(-0.65%)
Aug 17, 2020 1.510 1.540 1.510 1.540 82,400 +0.02(+1.32%)
Aug 14, 2020 1.530 1.530 1.490 1.520 90,672 +0.03(+2.01%)
Aug 13, 2020 1.500 1.500 1.480 1.490 17,527 +0.02(+1.36%)
Aug 12, 2020 1.500 1.500 1.450 1.470 35,572 -0.02(-1.34%)
Aug 11, 2020 1.470 1.520 1.450 1.490 156,776 +0.02(+1.36%)
Aug 10, 2020 1.430 1.500 1.430 1.470 196,541 +0.05(+3.52%)
Aug 07, 2020 1.420 1.430 1.410 1.420 20,890 -0.01(-0.70%)
Aug 06, 2020 1.430 1.430 1.410 1.430 48,249 +0.02(+1.42%)
Aug 05, 2020 1.400 1.430 1.390 1.410 160,636 +0.01(+0.71%)
Aug 04, 2020 1.370 1.400 1.350 1.400 88,676 +0.00(+0.00%)
Jul 31, 2020 1.400 1.400 1.400 0 +0.01(+0.72%)
Jul 30, 2020 1.400 1.400 1.390 1.390 24,670 -0.02(-1.42%)
Jul 29, 2020 1.380 1.420 1.380 1.410 55,366 +0.03(+2.17%)
Jul 28, 2020 1.390 1.390 1.370 1.380 27,507 +0.00(+0.00%)
Jul 27, 2020 1.360 1.390 1.360 1.380 98,140 +0.02(+1.47%)
Jul 24, 2020 1.360 1.360 1.330 1.360 18,800 +0.02(+1.49%)
Jul 23, 2020 1.360 1.360 1.340 1.340 36,786 -0.01(-0.74%)
Jul 22, 2020 1.370 1.390 1.350 1.350 30,710 -0.03(-2.17%)
Jul 21, 2020 1.390 1.390 1.360 1.380 10,000 -0.01(-0.72%)
Jul 20, 2020 1.390 1.410 1.390 1.390 23,702 +0.02(+1.46%)
Jul 17, 2020 1.340 1.380 1.310 1.370 38,935 +0.02(+1.48%)
Jul 16, 2020 1.380 1.390 1.330 1.350 38,301 -0.03(-2.17%)
Jul 15, 2020 1.420 1.420 1.340 1.380 179,009 -0.02(-1.43%)
Jul 14, 2020 1.340 1.410 1.340 1.400 49,694 +0.06(+4.48%)
Jul 13, 2020 1.330 1.410 1.330 1.340 74,775 +0.01(+0.75%)
Jul 10, 2020 1.340 1.350 1.310 1.330 114,408 -0.01(-0.75%)
Jul 09, 2020 1.380 1.390 1.330 1.340 17,970 -0.06(-4.29%)
Jul 08, 2020 1.370 1.400 1.370 1.400 22,140 +0.02(+1.45%)
Jul 07, 2020 1.380 1.380 1.370 1.380 13,800 +0.01(+0.73%)
Jul 06, 2020 1.370 1.380 1.350 1.370 49,882 +0.00(+0.00%)
Jul 03, 2020 1.340 1.370 1.340 1.370 40,100 +0.03(+2.24%)
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.