Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (TSX: DC-A )

1.310 -0.010 (-0.76%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 10, 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 (%)
Feb 28, 2019 1.400 1.410 1.400 1.410 7,300 +0.06(+4.44%)
Feb 27, 2019 1.440 1.440 1.350 1.350 29,000 -0.10(-6.90%)
Feb 26, 2019 1.390 1.450 1.390 1.450 17,069 +0.05(+3.57%)
Feb 25, 2019 1.410 1.450 1.400 1.400 20,497 -0.03(-2.10%)
Feb 22, 2019 1.410 1.430 1.410 1.430 23,800 +0.04(+2.88%)
Feb 21, 2019 1.400 1.440 1.390 1.390 34,600 +0.00(+0.00%)
Feb 20, 2019 1.350 1.400 1.350 1.390 18,125 +0.01(+0.72%)
Feb 19, 2019 1.390 1.400 1.360 1.380 32,366 +0.02(+1.47%)
Feb 15, 2019 1.360 1.360 1.360 0 +0.04(+3.03%)
Feb 14, 2019 1.330 1.330 1.320 1.320 6,627 +0.01(+0.76%)
Feb 13, 2019 1.310 1.310 1.310 1.310 9,800 +0.00(+0.00%)
Feb 12, 2019 1.330 1.340 1.270 1.310 35,400 -0.03(-2.24%)
Feb 11, 2019 1.330 1.350 1.320 1.340 17,909 +0.02(+1.52%)
Feb 08, 2019 1.290 1.330 1.290 1.320 105,500 +0.06(+4.76%)
Feb 07, 2019 1.230 1.260 1.230 1.260 799 +0.02(+1.61%)
Feb 06, 2019 1.260 1.290 1.230 1.240 13,975 -0.03(-2.36%)
Feb 05, 2019 1.270 1.270 1.260 1.270 1,101 -0.01(-0.78%)
Feb 04, 2019 1.270 1.280 1.260 1.280 24,912 +0.00(+0.00%)
Feb 01, 2019 1.230 1.290 1.230 1.280 26,923 +0.07(+5.79%)
Jan 31, 2019 1.170 1.210 1.130 1.210 6,820 +0.04(+3.42%)
Jan 30, 2019 1.180 1.220 1.170 1.170 30,000 +0.01(+0.86%)
Jan 29, 2019 1.160 1.160 1.130 1.160 24,400 +0.03(+2.65%)
Jan 28, 2019 1.100 1.130 1.100 1.130 4,040 +0.04(+3.67%)
Jan 25, 2019 1.100 1.100 1.070 1.090 14,100 +0.02(+1.87%)
Jan 24, 2019 1.030 1.070 1.030 1.070 5,465 +0.05(+4.90%)
Jan 23, 2019 1.050 1.060 1.020 1.020 77,740 -0.02(-1.92%)
Jan 22, 2019 1.090 1.090 1.030 1.040 75,915 -0.07(-6.31%)
Jan 21, 2019 1.100 1.150 1.100 1.110 3,207 +0.01(+0.91%)
Jan 18, 2019 1.140 1.150 1.090 1.100 22,200 -0.05(-4.35%)
Jan 17, 2019 1.170 1.170 1.140 1.150 6,400 -0.02(-1.71%)
Jan 16, 2019 1.210 1.230 1.160 1.170 25,300 -0.07(-5.65%)
Jan 15, 2019 1.260 1.270 1.240 1.240 1,400 -0.02(-1.59%)
Jan 14, 2019 1.200 1.300 1.200 1.260 19,124 +0.05(+4.13%)
Jan 11, 2019 1.190 1.250 1.190 1.210 11,900 +0.05(+4.31%)
Jan 10, 2019 1.170 1.190 1.160 1.160 2,300 +0.01(+0.87%)
Jan 09, 2019 1.150 1.160 1.150 1.150 3,300 +0.05(+4.55%)
Jan 08, 2019 1.090 1.180 1.090 1.100 7,086 +0.04(+3.77%)
Jan 07, 2019 1.120 1.120 1.060 1.060 23,470 -0.06(-5.36%)
Jan 04, 2019 1.200 1.270 1.100 1.120 29,583 -0.08(-6.67%)
Jan 03, 2019 1.150 1.210 1.130 1.200 9,100 +0.04(+3.45%)
Jan 02, 2019 1.320 1.320 1.160 1.160 11,600 -0.12(-9.38%)
Dec 31, 2018 1.280 1.280 1.280 0 +0.13(+11.30%)
Dec 28, 2018 1.080 1.180 1.080 1.150 31,100 +0.07(+6.48%)
Dec 27, 2018 1.060 1.140 1.020 1.080 219,426 -0.02(-1.82%)
Dec 24, 2018 1.100 1.100 1.100 0 +0.04(+3.77%)
Dec 21, 2018 1.050 1.090 1.010 1.060 67,677 +0.05(+4.95%)
Dec 20, 2018 1.110 1.210 1.010 1.010 65,600 -0.11(-9.82%)
Dec 19, 2018 1.210 1.210 1.050 1.120 32,500 -0.10(-8.20%)
Dec 18, 2018 1.120 1.240 1.120 1.220 68,400 -0.04(-3.17%)
Dec 17, 2018 1.260 1.260 1.240 1.260 46,503 -0.01(-0.79%)
Dec 14, 2018 1.200 1.300 1.200 1.270 38,705 +0.05(+4.10%)
Dec 13, 2018 1.160 1.220 1.160 1.220 18,601 +0.08(+7.02%)
Dec 12, 2018 1.100 1.250 1.060 1.140 27,895 +0.03(+2.70%)
Dec 11, 2018 1.150 1.150 1.080 1.110 44,492 -0.04(-3.48%)
Dec 10, 2018 1.190 1.190 1.140 1.150 2,859 +0.00(+0.00%)
Dec 07, 2018 1.170 1.180 1.120 1.150 39,000 -0.05(-4.17%)
Dec 06, 2018 1.140 1.260 1.140 1.200 71,091 -0.05(-4.00%)
Dec 05, 2018 1.300 1.300 1.190 1.250 11,123 +0.04(+3.31%)
Dec 04, 2018 1.280 1.290 1.200 1.210 10,394 -0.07(-5.47%)
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.