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

Dundee Corporation (OP: DDEJF )

0.9814 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, May 16, 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, 2010 13.67 13.77 13.67 13.77 4,300 +0.27(+1.98%)
Apr 29, 2010 13.79 13.79 13.50 13.50 3,850 -0.01(-0.07%)
Apr 28, 2010 13.54 13.54 13.51 13.51 3,466 +0.01(+0.06%)
Apr 27, 2010 13.60 13.60 13.50 13.50 3,000 -0.56(-3.99%)
Apr 26, 2010 14.07 14.07 14.05 14.06 3,195 +0.16(+1.15%)
Apr 23, 2010 13.90 13.90 13.90 13.90 2,504 -0.04(-0.27%)
Apr 21, 2010 13.94 13.94 13.94 13.94 1,700 +0.94(+7.24%)
Apr 19, 2010 13.00 13.00 13.00 13.00 1,800 -0.50(-3.70%)
Apr 16, 2010 13.85 13.85 13.50 13.50 635 -0.45(-3.23%)
Apr 15, 2010 14.02 14.08 13.95 13.95 5,350 -0.18(-1.30%)
Apr 14, 2010 14.12 14.13 14.12 14.13 4,100 +0.01(+0.09%)
Apr 12, 2010 14.12 14.12 14.12 14.12 7,950 +0.23(+1.67%)
Apr 08, 2010 13.89 13.89 13.89 13.89 2,400 -0.07(-0.50%)
Apr 07, 2010 13.96 13.96 13.96 13.96 650 -0.05(-0.34%)
Apr 06, 2010 13.97 14.01 13.97 14.01 6,950 +0.39(+2.85%)
Mar 31, 2010 13.62 13.62 13.62 13.62 4,200 +0.24(+1.80%)
Mar 30, 2010 13.37 13.48 13.35 13.38 10,790 +0.11(+0.83%)
Mar 29, 2010 13.00 13.33 13.00 13.27 105,550 +0.30(+2.29%)
Mar 25, 2010 12.97 12.97 12.97 12.97 17,600 -0.03(-0.23%)
Mar 23, 2010 13.00 13.00 13.00 13.00 29,700 +0.12(+0.95%)
Mar 22, 2010 12.88 12.88 12.88 12.88 6,500 +0.24(+1.90%)
Mar 18, 2010 12.64 12.64 12.64 12.64 1,800 -0.20(-1.53%)
Mar 16, 2010 12.84 12.84 12.84 12.84 4,700 +0.19(+1.47%)
Mar 15, 2010 12.65 12.65 12.65 12.65 3,200 -0.35(-2.69%)
Mar 12, 2010 12.93 13.00 12.93 13.00 2,650 +0.07(+0.54%)
Mar 11, 2010 12.92 12.93 12.92 12.93 9,700 +0.04(+0.28%)
Mar 09, 2010 12.89 12.89 12.89 12.89 3,600 +0.21(+1.70%)
Mar 08, 2010 12.63 12.68 12.63 12.68 11,300 -0.06(-0.47%)
Mar 04, 2010 12.74 12.74 12.74 12.74 600 -0.17(-1.32%)
Mar 03, 2010 12.77 12.91 12.76 12.91 71,500 +0.19(+1.51%)
Mar 02, 2010 12.80 12.83 12.72 12.72 49,460 +0.16(+1.27%)
Feb 26, 2010 12.56 12.56 12.56 5,200 +0.10(+0.79%)
Feb 25, 2010 12.21 12.46 12.21 12.46 2,250 -0.02(-0.18%)
Feb 24, 2010 12.50 12.50 12.48 12.48 900 +0.08(+0.64%)
Feb 23, 2010 12.40 12.40 12.40 12.40 3,200 -0.20(-1.57%)
Feb 22, 2010 12.50 12.60 12.50 12.60 4,600 +0.03(+0.25%)
Feb 19, 2010 12.57 12.57 12.57 12.57 2,500 -0.08(-0.63%)
Feb 18, 2010 12.59 12.65 12.59 12.65 6,500 +0.19(+1.56%)
Feb 12, 2010 12.46 12.46 12.46 2,900 +0.03(+0.28%)
Feb 11, 2010 12.47 12.47 12.41 12.42 9,900 -0.06(-0.47%)
Feb 10, 2010 12.46 12.48 12.46 12.48 7,100 -0.17(-1.34%)
Feb 09, 2010 12.65 12.65 12.65 12.65 700 +0.50(+4.12%)
Feb 08, 2010 12.15 12.15 12.15 12.15 5,650 +0.30(+2.53%)
Feb 05, 2010 11.91 11.91 11.85 11.85 6,623 -0.24(-2.01%)
Feb 04, 2010 12.34 12.34 12.09 12.09 23,700 -0.60(-4.72%)
Feb 03, 2010 12.75 12.75 12.69 12.69 6,400 -0.04(-0.30%)
Feb 02, 2010 12.77 12.77 12.73 12.73 5,660 +0.07(+0.53%)
Feb 01, 2010 12.53 12.70 12.53 12.66 18,500 +0.19(+1.53%)
Jan 29, 2010 12.64 12.64 12.47 12.47 7,049 -0.00(-0.04%)
Jan 28, 2010 12.63 12.63 12.40 12.48 8,050 -0.01(-0.09%)
Jan 27, 2010 12.50 12.50 12.49 12.49 3,300 -0.30(-2.35%)
Jan 26, 2010 12.74 12.88 12.74 12.79 4,782 +0.07(+0.58%)
Jan 25, 2010 12.72 12.72 12.72 12.72 4,300 +0.16(+1.24%)
Jan 22, 2010 12.56 12.56 12.56 12.56 1,900 -0.44(-3.41%)
Jan 21, 2010 13.18 13.19 12.96 13.00 87,250 -0.17(-1.31%)
Jan 20, 2010 13.12 13.18 13.12 13.18 5,383 +0.03(+0.19%)
Jan 19, 2010 13.50 13.50 13.10 13.15 23,030 +0.15(+1.15%)
Jan 15, 2010 13.00 13.00 13.00 0 +1.21(+10.26%)
Jan 13, 2010 11.79 11.79 11.79 1,100 +0.14(+1.20%)
Jan 12, 2010 11.65 11.65 11.65 11.65 530 -0.28(-2.35%)
Jan 11, 2010 11.98 12.00 11.93 11.93 3,000 -0.04(-0.32%)
Jan 08, 2010 11.97 11.97 11.97 11.97 580 +0.03(+0.24%)
Jan 07, 2010 11.94 11.94 11.94 11.94 2,100 +0.04(+0.34%)
Jan 06, 2010 11.90 11.90 11.90 11.90 5,700 -0.02(-0.21%)
Jan 05, 2010 11.90 11.95 11.90 11.92 2,700 +0.50(+4.41%)
Dec 31, 2009 11.42 11.42 11.42 11.42 1,800 +0.07(+0.65%)
Dec 30, 2009 11.36 11.36 11.35 11.35 13,962 -0.26(-2.27%)
Dec 29, 2009 11.57 11.64 11.54 11.61 27,970 +0.16(+1.40%)
Dec 28, 2009 11.60 11.60 11.45 11.45 5,476 -0.19(-1.66%)
Dec 24, 2009 11.67 11.67 11.64 11.64 1,100 +0.06(+0.54%)
Dec 23, 2009 11.61 11.61 11.56 11.58 4,550 +0.11(+0.96%)
Dec 22, 2009 11.47 11.47 11.47 11.47 4,600 +0.11(+0.97%)
Dec 21, 2009 11.41 11.52 11.36 11.36 9,225 +0.20(+1.75%)
Dec 18, 2009 11.13 11.56 11.02 11.16 29,400 +0.20(+1.86%)
Dec 17, 2009 11.05 11.06 10.96 10.96 8,700 -0.55(-4.79%)
Dec 16, 2009 11.51 11.51 11.51 11.51 200 +0.21(+1.87%)
Dec 15, 2009 11.30 11.30 11.30 11.30 7,200 +0.05(+0.44%)
Dec 14, 2009 11.08 11.25 11.08 11.25 2,200 -0.07(-0.60%)
Dec 10, 2009 11.32 11.32 11.32 11.32 0 -0.11(-0.96%)
Dec 09, 2009 11.30 11.43 11.21 11.43 54,900 +0.02(+0.17%)
Dec 08, 2009 11.44 11.44 11.41 11.41 3,550 -0.31(-2.66%)
Dec 07, 2009 11.65 11.72 11.64 11.72 4,367 -0.16(-1.33%)
Dec 04, 2009 11.88 11.88 11.88 11.88 2,250 +0.21(+1.80%)
Dec 03, 2009 11.79 11.79 11.66 11.67 5,300 -0.14(-1.19%)
Dec 02, 2009 12.11 12.11 11.81 11.81 1,300 -0.31(-2.57%)
Dec 01, 2009 11.79 12.18 11.77 12.12 3,995 +0.54(+4.66%)
Nov 30, 2009 11.58 11.58 11.58 11.58 7,100 -0.26(-2.18%)
Nov 25, 2009 11.84 11.84 11.84 0 +0.03(+0.27%)
Nov 24, 2009 11.81 11.81 11.81 11.81 372 -0.06(-0.50%)
Nov 23, 2009 11.75 11.89 11.75 11.87 20,100 +0.12(+0.99%)
Nov 19, 2009 11.75 11.75 11.75 11.75 0 -0.15(-1.27%)
Nov 18, 2009 11.87 11.96 11.85 11.90 58,450 +0.11(+0.90%)
Nov 17, 2009 11.74 11.90 11.74 11.79 38,900 -0.06(-0.50%)
Nov 16, 2009 11.87 11.87 11.75 11.85 35,425 +0.10(+0.88%)
Nov 13, 2009 11.70 11.75 11.59 11.75 11,800 +0.05(+0.47%)
Nov 12, 2009 11.76 11.82 11.70 11.70 31,100 -0.11(-0.89%)
Nov 11, 2009 11.80 11.83 11.75 11.80 45,450 +0.06(+0.49%)
Nov 10, 2009 11.74 11.74 11.74 11.74 170 +0.09(+0.79%)
Nov 09, 2009 11.19 11.65 10.85 11.65 41,250 +0.90(+8.37%)
Nov 06, 2009 10.78 10.88 10.70 10.75 42,700 -0.06(-0.56%)
Nov 05, 2009 10.75 10.90 10.74 10.81 37,875 +0.11(+1.03%)
Nov 04, 2009 11.00 11.07 10.65 10.70 52,110 +0.29(+2.74%)
Nov 03, 2009 10.38 10.50 10.36 10.41 10,200 +0.26(+2.54%)
Nov 02, 2009 10.21 10.21 10.16 10.16 5,350 -0.07(-0.71%)
Oct 30, 2009 10.64 10.64 10.23 10.23 4,325 -0.37(-3.49%)
Oct 29, 2009 10.57 10.60 10.43 10.60 20,620 +0.34(+3.30%)
Oct 28, 2009 10.39 10.39 10.26 10.26 11,000 -0.15(-1.44%)
Oct 27, 2009 10.48 10.48 10.41 10.41 5,875 -0.10(-0.90%)
Oct 23, 2009 10.51 10.51 10.51 10.51 500 +0.01(+0.12%)
Oct 22, 2009 10.42 10.51 10.42 10.49 5,500 -0.07(-0.63%)
Oct 21, 2009 10.59 10.70 10.56 10.56 2,500 +0.11(+1.05%)
Oct 20, 2009 10.43 10.45 10.43 10.45 10,700 -0.38(-3.47%)
Oct 19, 2009 10.74 10.83 10.74 10.83 9,500 +0.11(+1.00%)
Oct 15, 2009 10.72 10.72 10.72 4,300 -0.10(-0.95%)
Oct 14, 2009 10.68 10.86 10.68 10.82 24,500 +0.37(+3.54%)
Oct 13, 2009 10.60 10.60 10.40 10.45 4,950 +0.08(+0.82%)
Oct 08, 2009 10.37 10.37 10.37 10.37 0 +0.32(+3.15%)
Oct 07, 2009 10.00 10.10 10.00 10.05 45,400 -0.06(-0.55%)
Oct 06, 2009 9.919 10.21 9.900 10.11 66,700 +0.47(+4.89%)
Oct 05, 2009 9.760 9.760 9.635 9.635 9,135 +0.09(+0.92%)
Oct 02, 2009 9.528 9.547 9.528 9.547 2,050 -0.48(-4.83%)
Oct 01, 2009 10.03 10.03 10.03 10.03 9,908 -0.22(-2.14%)
Sep 30, 2009 10.18 10.35 9.990 10.25 13,300 +0.83(+8.78%)
Sep 29, 2009 9.490 9.620 9.320 9.422 13,190 +0.23(+2.53%)
Sep 28, 2009 9.190 9.190 9.190 9.190 250 +0.01(+0.11%)
Sep 25, 2009 9.020 9.211 9.020 9.180 4,630 +0.04(+0.44%)
Sep 24, 2009 9.140 9.140 9.140 9.140 130 -0.83(-8.31%)
Sep 23, 2009 9.969 9.969 9.969 9.969 500 +0.16(+1.66%)
Sep 22, 2009 9.638 9.806 9.638 9.806 900 +0.36(+3.76%)
Sep 21, 2009 9.583 9.583 9.450 9.450 4,900 -0.23(-2.38%)
Sep 16, 2009 9.680 9.680 9.680 0 +0.22(+2.33%)
Sep 15, 2009 9.000 9.526 9.000 9.459 13,026 +0.58(+6.58%)
Sep 14, 2009 8.800 8.876 8.800 8.876 2,950 -0.16(-1.73%)
Sep 11, 2009 9.191 9.191 9.010 9.031 6,125 +0.02(+0.18%)
Sep 09, 2009 9.015 9.015 9.015 0 +0.36(+4.15%)
Sep 03, 2009 8.656 8.656 8.656 0 -0.00(-0.05%)
Sep 02, 2009 8.660 8.660 8.660 8.660 977 -0.05(-0.58%)
Sep 01, 2009 8.710 8.710 8.710 8.710 300 -0.21(-2.38%)
Aug 31, 2009 8.923 8.923 8.923 8.923 1,000 -0.21(-2.27%)
Aug 28, 2009 9.110 9.350 9.110 9.130 3,800 +0.06(+0.66%)
Aug 27, 2009 9.070 9.070 9.070 9.070 1,100 -0.03(-0.33%)
Aug 26, 2009 9.100 9.100 9.100 9.100 500 -0.01(-0.11%)
Aug 25, 2009 9.290 9.300 9.100 9.110 24,600 -0.14(-1.51%)
Aug 24, 2009 9.502 9.510 9.170 9.250 35,800 +0.03(+0.33%)
Aug 21, 2009 9.310 9.390 9.220 9.220 11,000 +0.13(+1.43%)
Aug 20, 2009 8.600 9.090 8.599 9.090 7,034 +0.79(+9.54%)
Aug 19, 2009 8.209 8.344 8.120 8.298 3,800 +0.11(+1.32%)
Aug 18, 2009 8.250 8.255 8.190 8.190 4,100 -0.01(-0.12%)
Aug 17, 2009 8.204 8.264 8.170 8.200 9,600 -0.16(-1.91%)
Aug 14, 2009 8.569 8.569 8.360 8.360 15,400 -0.47(-5.33%)
Aug 13, 2009 8.668 8.867 8.668 8.831 3,200 +0.29(+3.35%)
Aug 12, 2009 8.413 8.603 7.880 8.545 8,300 +0.29(+3.58%)
Aug 11, 2009 8.172 8.250 8.172 8.250 1,854 -0.01(-0.12%)
Aug 10, 2009 8.700 8.700 8.260 8.260 25,900 -0.62(-6.98%)
Aug 07, 2009 7.777 8.880 7.715 8.880 10,600 +1.12(+14.48%)
Aug 04, 2009 7.756 7.756 7.756 0 +0.64(+8.94%)
Aug 03, 2009 7.120 7.120 7.120 7.120 400 -0.20(-2.73%)
Jul 30, 2009 7.320 7.320 7.320 0 +0.43(+6.24%)
Jul 29, 2009 6.901 6.965 6.830 6.890 8,700 -0.10(-1.45%)
Jul 28, 2009 7.083 7.083 6.992 6.992 3,600 -0.01(-0.12%)
Jul 27, 2009 6.870 7.100 6.790 7.000 38,400 +0.32(+4.82%)
Jul 24, 2009 6.710 6.790 6.509 6.678 44,100 +0.01(+0.12%)
Jul 23, 2009 6.520 6.761 6.520 6.670 5,300 +0.43(+6.81%)
Jul 21, 2009 6.245 6.245 6.245 0 +0.03(+0.53%)
Jul 20, 2009 6.200 6.253 6.200 6.212 11,600 +0.24(+4.05%)
Jul 17, 2009 6.050 6.183 5.970 5.970 4,675 -0.14(-2.29%)
Jul 16, 2009 6.010 6.151 6.000 6.110 8,150 +0.11(+1.83%)
Jul 15, 2009 5.790 6.119 5.790 6.000 26,000 +0.57(+10.48%)
Jul 14, 2009 5.550 5.550 5.400 5.431 8,500 +0.22(+4.24%)
Jul 13, 2009 5.130 5.235 5.130 5.210 72,400 +0.11(+2.16%)
Jul 10, 2009 5.270 5.270 5.100 5.100 22,000 -0.17(-3.23%)
Jul 09, 2009 5.256 5.270 5.251 5.270 5,300 +0.05(+0.87%)
Jul 08, 2009 5.601 5.601 5.188 5.224 23,500 -0.22(-4.03%)
Jul 07, 2009 5.575 5.600 5.389 5.444 8,500 -0.16(-2.79%)
Jul 06, 2009 5.850 5.850 5.530 5.600 52,650 -0.25(-4.27%)
Jul 02, 2009 5.750 5.865 5.750 5.850 23,150 +0.15(+2.63%)
Jul 01, 2009 5.750 5.750 5.700 5.700 3,300 -0.10(-1.69%)
Jun 30, 2009 6.130 6.130 5.798 5.798 76,700 -0.35(-5.72%)
Jun 29, 2009 6.350 6.350 6.150 6.150 27,100 -0.15(-2.33%)
Jun 26, 2009 6.500 6.500 6.260 6.297 2,800 +0.20(+3.23%)
Jun 25, 2009 5.935 6.100 5.935 6.100 1,000 +0.33(+5.72%)
Jun 24, 2009 5.790 5.790 5.770 5.770 10,900 +0.41(+7.65%)
Jun 23, 2009 5.440 5.440 5.360 5.360 1,000 -0.10(-1.81%)
Jun 22, 2009 5.840 5.840 5.459 5.459 15,500 -0.48(-8.10%)
Jun 19, 2009 5.940 5.940 5.940 5.940 14,190 -0.03(-0.47%)
Jun 18, 2009 6.000 6.000 5.968 5.968 7,800 -0.02(-0.41%)
Jun 17, 2009 6.397 6.402 5.993 5.993 18,300 -0.51(-7.80%)
Jun 16, 2009 6.870 6.904 6.500 6.500 5,250 -0.50(-7.10%)
Jun 15, 2009 6.988 6.997 6.988 6.997 200 -0.00(-0.04%)
Jun 12, 2009 6.880 6.999 6.880 6.999 4,700 -0.23(-3.20%)
Jun 11, 2009 7.230 7.230 7.230 7.230 1,200 +0.20(+2.84%)
Jun 10, 2009 7.030 7.030 7.030 7.030 700 -0.18(-2.53%)
Jun 09, 2009 7.213 7.213 7.213 7.213 13,350 +0.14(+2.02%)
Jun 08, 2009 6.980 7.070 6.972 7.070 10,800 -0.04(-0.56%)
Jun 05, 2009 6.940 7.110 6.930 7.110 7,800 +0.33(+4.87%)
Jun 04, 2009 6.780 6.780 6.780 6.780 500 +0.17(+2.57%)
Jun 03, 2009 6.719 6.735 6.600 6.610 38,600 -0.05(-0.75%)
Jun 02, 2009 6.640 6.760 6.631 6.660 22,700 +0.40(+6.36%)
Jun 01, 2009 6.020 6.420 6.020 6.262 27,450 -0.16(-2.53%)
May 29, 2009 6.317 6.424 6.317 6.424 23,570 +0.47(+7.87%)
May 28, 2009 6.070 6.070 5.955 5.955 21,800 -0.02(-0.28%)
May 27, 2009 6.111 6.120 5.973 5.973 15,100 -0.12(-2.03%)
May 26, 2009 5.830 6.096 5.830 6.096 3,275 +0.17(+2.80%)
May 22, 2009 5.949 5.949 5.930 5.930 4,100 +0.00(+0.00%)
May 21, 2009 6.140 6.140 5.930 5.930 1,400 -0.21(-3.42%)
May 20, 2009 6.140 6.140 6.140 6.140 500 +0.27(+4.60%)
May 19, 2009 5.695 5.870 5.695 5.870 17,649 +0.41(+7.51%)
May 18, 2009 5.460 5.460 5.460 5.460 2,900 -0.15(-2.67%)
May 15, 2009 5.680 5.680 5.610 5.610 3,500 +0.05(+0.90%)
May 14, 2009 6.190 6.190 5.400 5.560 13,400 -0.08(-1.34%)
May 13, 2009 5.930 5.930 5.619 5.636 3,200 -0.33(-5.58%)
May 12, 2009 5.968 5.968 5.968 5.968 5,400 -0.01(-0.25%)
May 11, 2009 5.960 6.120 5.951 5.983 11,200 -0.16(-2.59%)
May 08, 2009 6.000 6.242 6.000 6.142 22,100 +0.42(+7.38%)
May 07, 2009 6.000 6.210 5.720 5.720 9,900 -0.23(-3.87%)
May 06, 2009 5.250 5.970 5.250 5.950 21,500 +0.74(+14.20%)
May 05, 2009 5.350 5.350 5.210 5.210 28,600 -0.05(-0.95%)
May 04, 2009 4.890 5.260 4.890 5.260 25,900 +0.67(+14.60%)
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.