Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (OP: DDEJF )

1.020 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.000 1.000 0.9844 0.9844 4,200 -0.03(-2.53%)
Apr 29, 2024 1.010 1.030 1.010 1.010 7,700 +0.01(+1.00%)
Apr 25, 2024 1.000 4,000 +0.06(+6.68%)
Apr 24, 2024 0.9092 0.9374 0.8937 0.9374 4,300 -0.01(-1.40%)
Apr 23, 2024 0.9045 0.9507 0.9045 0.9507 15,500 +0.03(+3.19%)
Apr 22, 2024 0.8900 0.9213 0.8900 0.9213 28,000 +0.06(+6.59%)
Apr 19, 2024 0.8494 0.8643 0.8494 0.8643 5,497 +0.04(+4.64%)
Apr 18, 2024 0.8260 0.8260 0.8260 0.8260 4,000 -0.02(-2.31%)
Apr 17, 2024 0.8093 0.8455 0.8093 0.8455 4,519 +0.01(+0.99%)
Apr 16, 2024 0.7994 0.8532 0.7994 0.8372 16,500 -0.00(-0.36%)
Apr 15, 2024 0.8112 0.8402 0.8112 0.8402 5,000 -0.01(-1.62%)
Apr 12, 2024 0.8350 0.8540 0.8109 0.8540 56,900 +0.02(+2.28%)
Apr 11, 2024 0.8138 0.8350 0.8071 0.8350 17,800 +0.00(+0.31%)
Apr 10, 2024 0.8079 0.8324 0.8006 0.8324 7,019 -0.02(-1.87%)
Apr 09, 2024 0.8150 0.8483 0.8150 0.8483 18,000 +0.03(+4.15%)
Apr 08, 2024 0.8145 0.8145 0.8145 0.8145 4,000 -0.01(-0.92%)
Apr 05, 2024 0.8180 0.8506 0.8146 0.8221 4,200 -0.06(-7.10%)
Apr 04, 2024 0.8799 0.8850 0.8390 0.8849 26,890 +0.05(+5.63%)
Apr 03, 2024 0.8086 0.8748 0.7700 0.8377 62,000 +0.07(+9.00%)
Apr 02, 2024 0.7565 0.7700 0.7492 0.7685 29,600 -0.02(-2.72%)
Apr 01, 2024 0.7263 0.7900 0.7262 0.7900 71,800 +0.07(+9.81%)
Mar 28, 2024 0.6981 0.7194 0.6981 0.7194 6,200 -0.01(-1.56%)
Mar 27, 2024 0.7308 0.7308 0.7308 0.7308 2,243 -0.02(-2.38%)
Mar 25, 2024 0.7486 0 +0.00(+0.03%)
Mar 22, 2024 0.7484 0.7484 0.7484 0.7484 4,000 -0.07(-8.54%)
Mar 21, 2024 0.7447 0.8370 0.7225 0.8183 27,000 +0.07(+8.63%)
Mar 20, 2024 0.8296 0.8296 0.6744 0.7533 36,800 -0.12(-13.88%)
Mar 19, 2024 0.8100 0.8747 0.7775 0.8747 9,600 +0.07(+8.17%)
Mar 15, 2024 0.8086 0 +0.02(+2.35%)
Mar 14, 2024 0.7600 0.7981 0.7500 0.7900 64,400 +0.04(+5.33%)
Mar 13, 2024 0.7626 0.7626 0.7500 0.7500 50,300 +0.05(+6.93%)
Mar 12, 2024 0.7014 0.7014 0.6924 0.7014 4,512 +0.00(+0.20%)
Mar 11, 2024 0.6715 0.7000 0.6715 0.7000 10,000 +0.05(+7.69%)
Mar 08, 2024 0.6364 0.6500 0.6364 0.6500 12,500 +0.02(+2.52%)
Mar 07, 2024 0.6269 0.6345 0.6217 0.6340 12,100 +0.03(+5.67%)
Mar 06, 2024 0.6037 0.6037 0.5899 0.6000 15,950 +0.03(+5.26%)
Mar 04, 2024 0.5700 6,000 -0.01(-1.47%)
Mar 01, 2024 0.5718 0.5785 0.5581 0.5785 27,000 +0.02(+3.79%)
Feb 29, 2024 0.5800 0.5800 0.5574 0.5574 10,000 -0.03(-4.54%)
Feb 27, 2024 0.5839 0 +0.05(+8.63%)
Feb 26, 2024 0.5375 0.5375 0.5375 0.5375 6,000 -0.03(-5.70%)
Feb 23, 2024 0.5700 0.5700 0.5700 0.5700 26,000 +0.03(+6.40%)
Feb 22, 2024 0.5425 0.5425 0.5183 0.5357 8,000 -0.01(-1.71%)
Feb 21, 2024 0.5500 0.5500 0.5450 0.5450 10,500 -0.02(-3.54%)
Feb 20, 2024 0.5650 0.5650 0.5650 0.5650 21,500 +0.00(+0.00%)
Feb 16, 2024 0.5710 0.5710 0.5650 0.5650 23,000 +0.00(+0.82%)
Feb 15, 2024 0.5600 0.5700 0.5600 0.5604 35,017 -0.02(-3.38%)
Feb 14, 2024 0.5863 0.5900 0.5800 0.5800 15,000 -0.05(-7.30%)
Feb 13, 2024 0.6000 0.6257 0.5801 0.6257 217,550 +0.03(+4.37%)
Feb 12, 2024 0.6068 0.6068 0.5995 0.5995 5,500 -0.01(-0.91%)
Feb 09, 2024 0.5909 0.6250 0.5909 0.6050 14,575 -0.02(-3.74%)
Feb 06, 2024 0.6285 0 -0.00(-0.24%)
Feb 05, 2024 0.6371 0.6371 0.6300 0.6300 22,500 -0.02(-3.08%)
Feb 01, 2024 0.6500 2,500 +0.01(+1.51%)
Jan 31, 2024 0.6403 0.6403 0.6400 0.6403 8,500 +0.03(+4.97%)
Jan 30, 2024 0.6100 0.6100 0.6100 0.6100 14,500 -0.02(-2.71%)
Jan 29, 2024 0.6270 0.6270 0.6270 0.6270 3,500 +0.01(+1.13%)
Jan 24, 2024 0.6200 50 -0.00(-0.02%)
Jan 23, 2024 0.6300 0.6300 0.6201 0.6201 2,000 -0.03(-4.60%)
Jan 22, 2024 0.6447 0.6600 0.6447 0.6500 29,680 +0.00(+0.70%)
Jan 19, 2024 0.6523 0.6523 0.6455 0.6455 57,500 +0.02(+2.92%)
Jan 18, 2024 0.6272 0.6272 0.6272 0.6272 4,000 -0.01(-2.00%)
Jan 17, 2024 0.6475 0.6521 0.6338 0.6400 26,500 -0.02(-2.32%)
Jan 16, 2024 0.6425 0.6552 0.6400 0.6552 6,607 +0.01(+0.80%)
Jan 12, 2024 0.6500 0.6500 0.6500 0.6500 100,000 -0.03(-3.93%)
Jan 11, 2024 0.6766 0.6766 0.6766 0.6766 3,000 -0.02(-3.34%)
Jan 10, 2024 0.6779 0.7000 0.6779 0.7000 282,512 +0.02(+2.94%)
Jan 09, 2024 0.6620 0.6800 0.6620 0.6800 10,000 +0.00(+0.00%)
Jan 05, 2024 0.6800 20,000 +0.01(+1.49%)
Jan 03, 2024 0.6700 0 -0.03(-4.29%)
Jan 02, 2024 0.7000 0.7100 0.7000 0.7000 11,936 +0.00(+0.40%)
Dec 29, 2023 0.7163 0.7163 0.6972 0.6972 36,900 +0.01(+1.04%)
Dec 28, 2023 0.6792 0.7174 0.6792 0.6900 39,392 +0.01(+0.89%)
Dec 27, 2023 0.7255 0.7400 0.6839 0.6839 58,607 -0.05(-6.57%)
Dec 22, 2023 0.7320 0 +0.02(+2.87%)
Dec 21, 2023 0.7116 0.7116 0.7116 0.7116 4,000 +0.02(+2.51%)
Dec 20, 2023 0.7039 0.7039 0.6942 0.6942 74,250 +0.01(+1.06%)
Dec 19, 2023 0.6869 0.6869 0.6869 0.6869 595 -0.01(-1.84%)
Dec 18, 2023 0.6999 0.6999 0.6998 0.6998 6,012 +0.01(+1.07%)
Dec 15, 2023 0.6924 0.6924 0.6924 0.6924 9,500 -0.01(-0.99%)
Dec 14, 2023 0.6978 0.6993 0.6903 0.6993 26,512 +0.04(+6.75%)
Dec 13, 2023 0.6551 0.6551 0.6551 0.6551 839 -0.01(-2.22%)
Dec 12, 2023 0.6700 0.6700 0.6664 0.6700 28,350 -0.01(-1.90%)
Dec 11, 2023 0.6856 0.6856 0.6830 0.6830 8,900 -0.01(-1.91%)
Dec 08, 2023 0.7000 0.7000 0.6666 0.6963 75,669 -0.01(-1.51%)
Dec 07, 2023 0.7000 0.7070 0.6956 0.7070 9,500 -0.00(-0.42%)
Dec 06, 2023 0.7000 0.7197 0.7000 0.7100 11,545 -0.00(-0.35%)
Dec 05, 2023 0.7051 0.7125 0.7051 0.7125 5,000 -0.01(-0.82%)
Dec 04, 2023 0.7370 0.7370 0.7062 0.7184 15,097 -0.02(-2.92%)
Dec 01, 2023 0.7302 0.7400 0.7302 0.7400 9,193 +0.00(+0.42%)
Nov 30, 2023 0.7128 0.7369 0.7128 0.7369 14,000 -0.01(-1.75%)
Nov 29, 2023 0.7069 0.7500 0.7068 0.7500 8,200 +0.03(+3.85%)
Nov 28, 2023 0.7313 0.7313 0.7222 0.7222 1,230 -0.01(-1.62%)
Nov 27, 2023 0.6926 0.7341 0.6926 0.7341 70,171 +0.01(+1.96%)
Nov 24, 2023 0.7142 0.7200 0.7142 0.7200 10,250 -0.01(-0.69%)
Nov 22, 2023 0.7207 0.7250 0.7207 0.7250 11,000 -0.00(-0.40%)
Nov 21, 2023 0.7200 0.7279 0.7200 0.7279 5,000 +0.01(+1.10%)
Nov 20, 2023 0.7121 0.7257 0.6900 0.7200 114,450 +0.02(+2.86%)
Nov 17, 2023 0.7188 0.7188 0.7000 0.7000 11,400 -0.01(-1.33%)
Nov 16, 2023 0.7000 0.7094 0.6976 0.7094 16,603 +0.01(+1.52%)
Nov 15, 2023 0.6500 0.6988 0.6487 0.6988 20,708 -0.01(-0.87%)
Nov 14, 2023 0.7500 0.7515 0.7049 0.7049 42,997 -0.05(-6.01%)
Nov 13, 2023 0.7550 0.7844 0.7500 0.7500 14,180 -0.03(-3.23%)
Nov 10, 2023 0.7651 0.7750 0.7651 0.7750 1,722 +0.00(+0.00%)
Nov 09, 2023 0.7800 0.7870 0.7750 0.7750 6,898 -0.02(-2.44%)
Nov 08, 2023 0.7944 0.7944 0.7944 0.7944 4,000 -0.02(-2.03%)
Nov 07, 2023 0.8042 0.8109 0.8042 0.8109 5,400 -0.00(-0.12%)
Nov 06, 2023 0.8140 0.8140 0.8119 0.8119 335 -0.02(-2.11%)
Nov 03, 2023 0.8294 0.8294 0.8294 0.8294 4,000 -0.01(-1.26%)
Nov 02, 2023 0.8400 0.8400 0.8165 0.8400 9,123 +0.03(+4.22%)
Nov 01, 2023 0.7761 0.8060 0.7761 0.8060 5,000 +0.05(+6.15%)
Oct 31, 2023 0.7905 0.8000 0.7548 0.7593 28,800 -0.08(-10.04%)
Oct 26, 2023 0.8440 36 +0.03(+3.99%)
Oct 18, 2023 0.8116 0 -0.02(-2.06%)
Oct 16, 2023 0.8287 0 +0.00(+0.45%)
Oct 13, 2023 0.8172 0.8250 0.8172 0.8250 6,500 +0.01(+1.48%)
Oct 12, 2023 0.8186 0.8186 0.8130 0.8130 4,800 -0.00(-0.49%)
Oct 11, 2023 0.8500 0.8500 0.8170 0.8170 2,939 -0.00(-0.37%)
Oct 06, 2023 0.8200 0 +0.00(+0.00%)
Oct 05, 2023 0.8350 0.8350 0.8200 0.8200 14,500 -0.01(-1.20%)
Oct 04, 2023 0.8380 0.8380 0.8300 0.8300 1,739 -0.04(-4.05%)
Oct 03, 2023 0.8650 0.8650 0.8381 0.8650 12,600 -0.01(-1.14%)
Oct 02, 2023 0.8750 0.8750 0.8750 0.8750 5,800 -0.01(-1.13%)
Sep 28, 2023 0.8850 0 -0.01(-0.56%)
Sep 27, 2023 0.8900 0.8900 0.8900 0.8900 11,300 -0.01(-1.40%)
Sep 25, 2023 0.9026 0 -0.01(-0.73%)
Sep 22, 2023 0.9108 0.9108 0.9092 0.9092 5,400 +0.00(+0.00%)
Sep 21, 2023 0.9092 0.9092 0.9092 0.9092 4,100 -0.02(-1.81%)
Sep 20, 2023 0.9146 0.9340 0.9129 0.9260 19,100 +0.03(+2.89%)
Sep 19, 2023 0.9136 0.9136 0.9000 0.9000 17,226 -0.01(-1.10%)
Sep 18, 2023 0.9137 0.9137 0.9100 0.9100 4,315 -0.02(-2.41%)
Sep 15, 2023 0.9325 0.9325 0.9076 0.9325 88,602 +0.01(+1.36%)
Sep 14, 2023 0.9166 0.9400 0.9156 0.9200 44,600 +0.01(+0.72%)
Sep 13, 2023 0.9134 0.9134 0.9134 0.9134 4,000 +0.02(+1.71%)
Sep 12, 2023 0.9193 0.9193 0.8980 0.8980 4,822 -0.03(-2.92%)
Sep 11, 2023 0.9324 0.9324 0.9250 0.9250 4,000 +0.00(+0.39%)
Sep 08, 2023 0.9287 0.9287 0.9214 0.9214 4,000 +0.00(+0.29%)
Sep 07, 2023 0.9187 0.9187 0.9187 0.9187 4,000 +0.01(+0.83%)
Sep 05, 2023 0.9111 2 -0.01(-1.49%)
Sep 01, 2023 0.9249 0.9249 0.9249 0.9249 4,169 +0.00(+0.29%)
Aug 31, 2023 0.9500 0.9500 0.9222 0.9222 8,735 -0.03(-2.95%)
Aug 30, 2023 0.9579 0.9579 0.9502 0.9502 1,879 -0.03(-3.04%)
Aug 29, 2023 0.9587 0.9800 0.9587 0.9800 13,800 +0.05(+5.38%)
Aug 28, 2023 0.9300 0.9300 0.9300 0.9300 200 +0.01(+1.43%)
Aug 25, 2023 0.9152 0.9169 0.9078 0.9169 5,300 -0.01(-1.46%)
Aug 24, 2023 0.9305 0.9305 0.9305 0.9305 8,900 +0.00(+0.00%)
Aug 23, 2023 0.9305 0.9305 0.9200 0.9305 14,100 +0.00(+0.00%)
Aug 22, 2023 0.9200 0.9305 0.9182 0.9305 18,214 +0.03(+2.76%)
Aug 21, 2023 0.9200 0.9302 0.8969 0.9055 9,185 -0.01(-0.78%)
Aug 18, 2023 0.9126 0.9126 0.9126 0.9126 4,075 -0.03(-3.02%)
Aug 17, 2023 0.9180 0.9577 0.9180 0.9410 12,000 -0.00(-0.32%)
Aug 16, 2023 0.9000 0.9440 0.9000 0.9440 6,000 +0.00(+0.47%)
Aug 15, 2023 0.9396 0.9700 0.9396 0.9396 8,500 -0.06(-6.04%)
Aug 14, 2023 1.000 1.000 0.9600 1.000 59,300 +0.01(+1.17%)
Aug 11, 2023 0.9959 0.9959 0.9884 0.9884 7,400 -0.03(-3.05%)
Aug 10, 2023 1.020 1.020 0.9969 1.020 5,745 -0.02(-1.97%)
Aug 09, 2023 1.015 1.040 1.000 1.040 16,353 +0.02(+1.96%)
Aug 08, 2023 1.010 1.020 1.000 1.020 26,600 +0.01(+0.99%)
Aug 04, 2023 1.010 0 +0.04(+3.97%)
Aug 03, 2023 0.9714 0.9714 0.9714 0.9714 15,200 -0.02(-1.88%)
Aug 02, 2023 1.000 1.000 0.9675 0.9900 42,600 +0.01(+1.22%)
Aug 01, 2023 0.9703 0.9781 0.9703 0.9781 5,100 -0.00(-0.19%)
Jul 31, 2023 0.9500 0.9830 0.9500 0.9800 15,776 +0.02(+2.04%)
Jul 28, 2023 0.9674 0.9674 0.9604 0.9604 5,452 +0.02(+2.60%)
Jul 26, 2023 0.9361 0 -0.01(-1.28%)
Jul 25, 2023 0.9482 0.9482 0.9482 0.9482 10,100 +0.02(+1.95%)
Jul 21, 2023 0.9301 0 -0.02(-2.30%)
Jul 20, 2023 0.9605 0.9605 0.9520 0.9520 8,015 -0.03(-2.86%)
Jul 19, 2023 0.9733 0.9800 0.9695 0.9800 14,300 +0.00(+0.39%)
Jul 18, 2023 0.9800 0.9800 0.9762 0.9762 8,200 -0.00(-0.39%)
Jul 17, 2023 0.9935 0.9935 0.9618 0.9800 5,122 -0.01(-1.40%)
Jul 14, 2023 0.9370 0.9939 0.9370 0.9939 26,200 +0.05(+5.43%)
Jul 13, 2023 0.9427 0.9427 0.9427 0.9427 4,000 -0.01(-0.63%)
Jul 12, 2023 0.9487 0.9487 0.9487 0.9487 5,000 +0.02(+1.79%)
Jul 11, 2023 0.9395 0.9395 0.9320 0.9320 4,000 +0.03(+3.15%)
Jul 06, 2023 0.9035 0 -0.04(-4.50%)
Jul 05, 2023 0.9461 0.9461 0.9219 0.9461 5,000 -0.04(-4.14%)
Jun 30, 2023 0.9870 39 +0.06(+6.70%)
Jun 29, 2023 0.9200 0.9400 0.8937 0.9250 291,618 +0.03(+2.78%)
Jun 28, 2023 0.9310 0.9483 0.9000 0.9000 199,182 -0.06(-6.44%)
Jun 27, 2023 0.9619 0.9619 0.9619 0.9619 4,200 +0.04(+4.11%)
Jun 26, 2023 0.9239 0.9239 0.9239 0.9239 4,100 -0.01(-0.76%)
Jun 23, 2023 0.9293 0.9310 0.9219 0.9310 5,000 -0.05(-5.00%)
Jun 22, 2023 0.9387 0.9800 0.9387 0.9800 10,600 -0.02(-1.91%)
Jun 16, 2023 0.9991 300 +0.00(+0.39%)
Jun 15, 2023 0.9952 0.9952 0.9952 0.9952 1,700 -0.01(-1.47%)
May 08, 2023 1.010 1.010 1.010 1.010 20,001 +0.06(+6.32%)
May 05, 2023 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.32%)
May 04, 2023 0.9301 0.9470 0.9301 0.9470 2,012 +0.02(+2.61%)
May 02, 2023 0.9229 2,575 -0.00(-0.10%)
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.