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

Dundee Corporation (TSX: DC-A )

1.320 -0.040 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2019 0.9400 0.9600 0.9400 0.9400 52,685 -0.03(-3.09%)
May 30, 2019 1.000 1.050 0.9500 0.9700 25,876 -0.03(-3.00%)
May 29, 2019 0.9900 1.010 0.9600 1.000 47,095 +0.00(+0.00%)
May 28, 2019 0.9600 1.060 0.9600 1.000 434,484 +0.03(+3.09%)
May 27, 2019 0.9500 0.9900 0.9500 0.9700 23,870 +0.02(+2.11%)
May 24, 2019 0.9200 0.9600 0.9200 0.9500 102,579 +0.02(+2.15%)
May 23, 2019 0.9000 0.9300 0.9000 0.9300 128,675 +0.02(+2.20%)
May 22, 2019 0.9000 0.9400 0.8900 0.9100 210,770 -0.04(-4.21%)
May 21, 2019 0.9500 0.9800 0.9300 0.9500 77,948 -0.03(-3.06%)
May 17, 2019 0.9800 0.9800 0.9800 0 -0.08(-7.55%)
May 16, 2019 1.060 1.060 1.050 1.060 13,705 -0.01(-0.93%)
May 15, 2019 1.100 1.100 1.060 1.070 81,099 +0.00(+0.00%)
May 14, 2019 1.070 1.090 1.070 1.070 62,300 -0.03(-2.73%)
May 13, 2019 1.080 1.150 1.080 1.100 35,548 +0.00(+0.00%)
May 10, 2019 1.090 1.110 1.090 1.100 134,550 +0.01(+0.92%)
May 09, 2019 1.060 1.100 1.060 1.090 16,500 +0.00(+0.00%)
May 08, 2019 1.060 1.090 1.060 1.090 31,200 +0.01(+0.93%)
May 07, 2019 1.050 1.100 1.050 1.080 179,305 -0.01(-0.92%)
May 06, 2019 1.110 1.110 1.080 1.090 45,500 -0.04(-3.54%)
May 03, 2019 1.100 1.150 1.100 1.130 24,400 -0.01(-0.88%)
May 02, 2019 1.120 1.160 1.110 1.140 7,600 +0.02(+1.79%)
May 01, 2019 1.150 1.150 1.120 1.120 63,100 -0.02(-1.75%)
Apr 30, 2019 1.110 1.170 1.110 1.140 4,765 +0.00(+0.00%)
Apr 29, 2019 1.140 1.180 1.140 1.140 9,500 -0.02(-1.72%)
Apr 26, 2019 1.110 1.240 1.110 1.160 11,066 -0.02(-1.69%)
Apr 25, 2019 1.200 1.200 1.180 1.180 9,100 +0.00(+0.00%)
Apr 24, 2019 1.180 1.210 1.170 1.180 36,400 +0.00(+0.00%)
Apr 23, 2019 1.190 1.190 1.160 1.180 86,200 -0.01(-0.84%)
Apr 22, 2019 1.280 1.280 1.170 1.190 33,967 -0.03(-2.46%)
Apr 18, 2019 1.220 1.220 1.220 0 -0.03(-2.40%)
Apr 17, 2019 1.250 1.270 1.250 1.250 21,850 -0.01(-0.79%)
Apr 16, 2019 1.260 1.310 1.250 1.260 24,200 +0.01(+0.80%)
Apr 15, 2019 1.270 1.270 1.200 1.250 20,800 -0.01(-0.79%)
Apr 12, 2019 1.220 1.260 1.220 1.260 34,944 +0.06(+5.00%)
Apr 11, 2019 1.190 1.220 1.180 1.200 7,200 +0.02(+1.69%)
Apr 10, 2019 1.200 1.220 1.150 1.180 21,249 -0.01(-0.84%)
Apr 09, 2019 1.200 1.220 1.140 1.190 47,126 -0.03(-2.46%)
Apr 08, 2019 1.190 1.250 1.160 1.220 145,521 +0.08(+7.02%)
Apr 05, 2019 1.090 1.190 1.090 1.140 109,469 +0.03(+2.70%)
Apr 04, 2019 1.130 1.140 1.090 1.110 45,660 +0.01(+0.91%)
Apr 03, 2019 1.110 1.150 1.090 1.100 75,261 -0.02(-1.79%)
Apr 02, 2019 1.130 1.190 1.090 1.120 58,150 +0.02(+1.82%)
Apr 01, 2019 1.160 1.170 1.100 1.100 44,358 -0.05(-4.35%)
Mar 29, 2019 1.250 1.340 1.060 1.150 402,403 -0.23(-16.67%)
Mar 28, 2019 1.340 1.380 1.340 1.380 5,200 +0.03(+2.22%)
Mar 27, 2019 1.340 1.350 1.340 1.350 2,000 +0.00(+0.00%)
Mar 26, 2019 1.370 1.370 1.300 1.350 80,495 +0.01(+0.75%)
Mar 25, 2019 1.320 1.390 1.320 1.340 15,072 +0.03(+2.29%)
Mar 22, 2019 1.370 1.370 1.310 1.310 2,301 -0.05(-3.68%)
Mar 21, 2019 1.360 1.360 1.260 1.360 30,060 +0.01(+0.74%)
Mar 20, 2019 1.340 1.350 1.340 1.350 725 +0.02(+1.50%)
Mar 19, 2019 1.330 1.350 1.320 1.330 3,100 +0.01(+0.76%)
Mar 18, 2019 1.310 1.320 1.290 1.320 2,725 +0.00(+0.00%)
Mar 15, 2019 1.370 1.370 1.320 1.320 44,703 -0.04(-2.94%)
Mar 14, 2019 1.380 1.420 1.310 1.360 12,411 -0.12(-8.11%)
Mar 13, 2019 1.510 1.510 1.460 1.480 37,086 +0.03(+2.07%)
Mar 12, 2019 1.370 1.500 1.370 1.450 20,464 +0.12(+9.02%)
Mar 11, 2019 1.350 1.370 1.330 1.330 900 +0.00(+0.00%)
Mar 08, 2019 1.360 1.360 1.330 1.330 16,600 -0.04(-2.92%)
Mar 07, 2019 1.370 1.370 1.370 1.370 466 +0.02(+1.48%)
Mar 06, 2019 1.330 1.400 1.330 1.350 31,866 -0.05(-3.57%)
Mar 05, 2019 1.380 1.400 1.380 1.400 8,000 +0.03(+2.19%)
Mar 04, 2019 1.350 1.370 1.350 1.370 3,165 -0.02(-1.44%)
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.