Skip to main content

Dundee Corporation (TSX: DC-A )

1.190 UNCHANGED
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, 2022 1.240 1.300 1.230 1.260 11,059 +0.02(+1.61%)
Sep 29, 2022 1.240 1.370 1.240 1.240 37,000 -0.02(-1.59%)
Sep 28, 2022 1.240 1.350 1.240 1.260 101,278 -0.01(-0.79%)
Sep 27, 2022 1.230 1.290 1.230 1.270 5,100 +0.04(+3.25%)
Sep 26, 2022 1.310 1.310 1.230 1.230 31,637 +0.00(+0.00%)
Sep 23, 2022 1.210 1.270 1.210 1.230 114,050 +0.01(+0.82%)
Sep 22, 2022 1.210 1.220 1.210 1.220 9,100 +0.01(+0.83%)
Sep 21, 2022 1.210 1.210 1.210 1.210 19,700 +0.00(+0.00%)
Sep 20, 2022 1.210 1.210 1.210 1.210 3,239 +0.01(+0.83%)
Sep 16, 2022 1.200 0 -0.06(-4.76%)
Sep 15, 2022 1.250 1.260 1.250 1.260 8,300 +0.04(+3.28%)
Sep 14, 2022 1.220 1.220 1.220 1.220 1,800 -0.02(-1.61%)
Sep 13, 2022 1.240 1.240 1.240 1.240 7,302 -0.01(-0.80%)
Sep 12, 2022 1.210 1.250 1.210 1.250 39,300 +0.05(+4.17%)
Sep 09, 2022 1.230 1.230 1.200 1.200 186,400 -0.01(-0.83%)
Sep 08, 2022 1.200 1.210 1.200 1.210 49,617 +0.01(+0.83%)
Sep 07, 2022 1.200 1.200 1.200 1.200 6,187 +0.00(+0.00%)
Sep 06, 2022 1.200 1.200 1.200 1.200 1,850 -0.01(-0.83%)
Sep 02, 2022 1.210 0 -0.02(-1.63%)
Sep 01, 2022 1.250 1.250 1.180 1.230 69,302 -0.02(-1.60%)
Aug 31, 2022 1.250 1.280 1.250 1.250 27,771 -0.03(-2.34%)
Aug 30, 2022 1.270 1.280 1.250 1.280 1,100 -0.01(-0.78%)
Aug 26, 2022 1.290 0 +0.03(+2.38%)
Aug 25, 2022 1.300 1.310 1.260 1.260 16,300 +0.01(+0.80%)
Aug 24, 2022 1.250 1.250 1.250 1.250 300 -0.04(-3.10%)
Aug 22, 2022 1.290 0 +0.03(+2.38%)
Aug 19, 2022 1.260 1.260 1.260 1.260 4,300 +0.00(+0.00%)
Aug 18, 2022 1.260 1.290 1.260 1.260 3,100 -0.01(-0.79%)
Aug 17, 2022 1.290 1.290 1.270 1.270 15,600 -0.02(-1.55%)
Aug 16, 2022 1.330 1.330 1.290 1.290 2,400 +0.00(+0.00%)
Aug 15, 2022 1.320 1.330 1.290 1.290 24,602 +0.02(+1.57%)
Aug 12, 2022 1.290 1.300 1.260 1.270 29,300 -0.03(-2.31%)
Aug 11, 2022 1.330 1.330 1.300 1.300 14,271 -0.01(-0.76%)
Aug 10, 2022 1.340 1.380 1.310 1.310 18,000 -0.02(-1.50%)
Aug 08, 2022 1.330 0 +0.01(+0.76%)
Aug 05, 2022 1.340 1.340 1.320 1.320 1,000 -0.02(-1.49%)
Aug 04, 2022 1.300 1.340 1.300 1.340 500 -0.01(-0.74%)
Aug 03, 2022 1.350 1.350 1.350 1.350 100 +0.05(+3.85%)
Aug 02, 2022 1.300 1.310 1.290 1.300 8,006 -0.07(-5.11%)
Jul 29, 2022 1.370 0 -0.01(-0.72%)
Jul 28, 2022 1.370 1.390 1.360 1.380 20,500 +0.07(+5.34%)
Jul 27, 2022 1.310 1.310 1.310 1.310 112 -0.04(-2.96%)
Jul 26, 2022 1.270 1.350 1.270 1.350 70,134 +0.04(+3.05%)
Jul 25, 2022 1.230 1.310 1.230 1.310 24,700 +0.04(+3.15%)
Jul 22, 2022 1.270 1.270 1.270 1.270 2,390 -0.01(-0.78%)
Jul 21, 2022 1.280 1.280 1.280 1.280 19,950 -0.03(-2.29%)
Jul 20, 2022 1.310 1.310 1.310 1.310 25,000 +0.02(+1.55%)
Jul 19, 2022 1.270 1.290 1.250 1.290 56,900 +0.02(+1.57%)
Jul 18, 2022 1.280 1.280 1.270 1.270 1,423 -0.06(-4.51%)
Jul 15, 2022 1.280 1.330 1.260 1.330 12,300 +0.07(+5.56%)
Jul 14, 2022 1.260 1.260 1.260 1.260 11,100 +0.00(+0.00%)
Jul 13, 2022 1.270 1.270 1.260 1.260 96,376 +0.01(+0.80%)
Jul 12, 2022 1.260 1.270 1.250 1.250 49,200 -0.03(-2.34%)
Jul 11, 2022 1.260 1.280 1.260 1.280 11,707 +0.03(+2.40%)
Jul 08, 2022 1.250 1.300 1.250 1.250 51,500 -0.02(-1.57%)
Jul 07, 2022 1.300 1.310 1.230 1.270 126,542 -0.03(-2.31%)
Jul 06, 2022 1.320 1.320 1.300 1.300 7,400 -0.02(-1.52%)
Jul 05, 2022 1.370 1.370 1.270 1.320 14,400 -0.09(-6.38%)
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.