Dundee Corporation (OP: DDEJF )
0.9814
+0.0023
(+0.23%)
Streaming Delayed Price
Updated: 11:00 AM EDT, May 16, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2010 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.01%) | |
| Jun 29, 2010 | 11.69 | 11.69 | 11.37 | 11.37 | 4,841 | -1.40(-10.97%) |
| Jun 21, 2010 | 12.77 | 12.77 | 12.77 | 735 | -0.55(-4.13%) | |
| Jun 18, 2010 | 13.32 | 13.32 | 13.32 | 13.32 | 5,254 | +0.13(+0.99%) |
| Jun 17, 2010 | 13.19 | 13.19 | 13.19 | 13.19 | 5,743 | -0.11(-0.83%) |
| Jun 15, 2010 | 13.30 | 13.30 | 13.30 | 1,574 | +0.40(+3.10%) | |
| Jun 14, 2010 | 12.93 | 12.93 | 12.90 | 12.90 | 4,456 | +0.43(+3.42%) |
| Jun 11, 2010 | 12.48 | 12.48 | 12.47 | 12.47 | 5,383 | +0.07(+0.58%) |
| Jun 10, 2010 | 12.49 | 12.49 | 12.40 | 12.40 | 6,210 | -0.33(-2.58%) |
| Jun 02, 2010 | 12.73 | 12.73 | 12.73 | 12.73 | 3,300 | +0.21(+1.68%) |
| May 27, 2010 | 12.52 | 12.52 | 12.52 | 3,700 | +0.68(+5.74%) | |
| May 26, 2010 | 11.84 | 11.84 | 11.84 | 11.84 | 869 | +0.38(+3.32%) |
| May 25, 2010 | 11.45 | 11.55 | 11.45 | 11.46 | 2,600 | -0.09(-0.79%) |
| May 24, 2010 | 11.55 | 11.55 | 11.55 | 11.55 | 170 | -0.10(-0.83%) |
| May 20, 2010 | 11.65 | 11.65 | 11.65 | 11.65 | 696 | -0.84(-6.71%) |
| May 18, 2010 | 12.48 | 12.48 | 12.48 | 300 | -0.26(-2.01%) | |
| May 17, 2010 | 12.74 | 12.74 | 12.74 | 12.74 | 2,300 | -0.44(-3.34%) |
| May 12, 2010 | 13.18 | 13.18 | 13.18 | 13.18 | 2,230 | +0.52(+4.15%) |
| May 11, 2010 | 12.70 | 12.70 | 12.66 | 12.66 | 9,750 | +0.07(+0.52%) |
| May 10, 2010 | 12.94 | 12.94 | 12.59 | 12.59 | 3,900 | +0.30(+2.44%) |
| May 07, 2010 | 12.31 | 12.31 | 12.29 | 12.29 | 4,950 | +0.42(+3.54%) |
| May 06, 2010 | 12.25 | 12.25 | 11.87 | 11.87 | 8,842 | -1.06(-8.20%) |
| May 04, 2010 | 12.93 | 12.93 | 12.93 | 12.93 | 400 | -0.47(-3.51%) |
| May 03, 2010 | 13.45 | 13.45 | 13.40 | 13.40 | 2,000 | -0.37(-2.66%) |
| 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%) |
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.
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.
