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

Dundee Corporation (TSX: DC-A )

1.370 +0.060 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2019 1.000 1.010 0.9800 1.010 154,147 +0.01(+1.00%)
Sep 27, 2019 1.000 1.000 0.9800 1.000 127,981 +0.01(+1.01%)
Sep 26, 2019 1.010 1.040 0.9900 0.9900 26,005 -0.03(-2.94%)
Sep 25, 2019 1.050 1.070 1.020 1.020 30,477 -0.03(-2.86%)
Sep 24, 2019 1.050 1.070 1.040 1.050 26,610 -0.03(-2.78%)
Sep 23, 2019 1.050 1.090 1.040 1.080 14,200 +0.02(+1.89%)
Sep 20, 2019 1.020 1.060 0.9900 1.060 68,879 +0.01(+0.95%)
Sep 19, 2019 1.040 1.050 1.010 1.050 25,250 +0.00(+0.00%)
Sep 18, 2019 1.050 1.060 1.020 1.050 51,114 -0.01(-0.94%)
Sep 17, 2019 1.040 1.060 1.030 1.060 22,428 -0.03(-2.75%)
Sep 16, 2019 1.080 1.090 1.020 1.090 37,000 -0.01(-0.91%)
Sep 13, 2019 1.070 1.100 1.040 1.100 21,744 +0.04(+3.77%)
Sep 12, 2019 1.020 1.080 1.020 1.060 17,000 +0.01(+0.95%)
Sep 11, 2019 1.030 1.090 1.020 1.050 84,283 +0.00(+0.00%)
Sep 10, 2019 1.030 1.060 1.020 1.050 75,638 +0.00(+0.00%)
Sep 09, 2019 1.020 1.070 1.020 1.050 67,670 +0.02(+1.94%)
Sep 06, 2019 1.030 1.070 1.030 1.030 16,400 -0.02(-1.90%)
Sep 05, 2019 1.050 1.060 1.050 1.050 67,020 -0.01(-0.94%)
Sep 04, 2019 1.070 1.090 1.030 1.060 122,673 +0.00(+0.00%)
Sep 03, 2019 1.090 1.110 1.040 1.060 27,234 -0.01(-0.93%)
Aug 30, 2019 1.070 1.070 1.070 0 +0.01(+0.94%)
Aug 29, 2019 1.060 1.060 1.050 1.060 27,500 -0.01(-0.93%)
Aug 28, 2019 1.010 1.070 1.010 1.070 116,740 +0.02(+1.90%)
Aug 27, 2019 1.070 1.100 1.050 1.050 40,554 -0.04(-3.67%)
Aug 26, 2019 1.060 1.120 1.060 1.090 43,510 +0.00(+0.00%)
Aug 23, 2019 1.080 1.100 1.030 1.090 89,620 +0.03(+2.83%)
Aug 22, 2019 1.080 1.080 1.010 1.060 32,095 +0.00(+0.00%)
Aug 21, 2019 1.070 1.090 1.040 1.060 39,550 -0.03(-2.75%)
Aug 20, 2019 1.060 1.090 1.030 1.090 56,401 +0.01(+0.93%)
Aug 19, 2019 1.150 1.150 1.070 1.080 19,830 -0.02(-1.82%)
Aug 16, 2019 1.040 1.110 1.030 1.100 46,726 +0.07(+6.80%)
Aug 15, 2019 1.040 1.040 0.9100 1.030 226,803 -0.01(-0.96%)
Aug 14, 2019 1.150 1.150 1.040 1.040 60,022 -0.09(-7.96%)
Aug 13, 2019 1.110 1.160 1.040 1.130 101,384 +0.07(+6.60%)
Aug 12, 2019 1.030 1.130 1.030 1.060 51,300 +0.03(+2.91%)
Aug 09, 2019 0.9500 1.100 0.9400 1.030 63,660 +0.10(+10.75%)
Aug 08, 2019 0.8900 0.9800 0.8500 0.9300 83,033 +0.04(+4.49%)
Aug 07, 2019 0.9000 0.9000 0.8500 0.8900 19,050 +0.00(+0.00%)
Aug 06, 2019 0.8400 0.8900 0.8400 0.8900 15,535 +0.04(+4.71%)
Aug 02, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 01, 2019 0.8600 0.9000 0.8500 0.8500 28,900 -0.02(-2.30%)
Jul 31, 2019 0.8400 0.8900 0.8400 0.8700 49,000 +0.02(+2.35%)
Jul 30, 2019 0.8500 0.8500 0.8300 0.8500 129,600 +0.00(+0.00%)
Jul 29, 2019 0.8400 0.8600 0.8400 0.8500 279,422 +0.00(+0.00%)
Jul 26, 2019 0.8500 0.8500 0.8500 0.8500 17,000 +0.01(+1.19%)
Jul 25, 2019 0.8200 0.8500 0.8200 0.8400 258,452 +0.00(+0.00%)
Jul 24, 2019 0.8300 0.8500 0.8300 0.8400 64,504 +0.02(+2.44%)
Jul 23, 2019 0.8300 0.8500 0.8200 0.8200 35,925 -0.01(-1.20%)
Jul 22, 2019 0.8000 0.8400 0.8000 0.8300 197,099 +0.01(+1.22%)
Jul 19, 2019 0.8200 0.8400 0.8100 0.8200 1,141,424 -0.01(-1.20%)
Jul 18, 2019 0.8500 0.8500 0.8300 0.8300 170,763 -0.02(-2.35%)
Jul 17, 2019 0.8600 0.8700 0.8400 0.8500 87,217 -0.02(-2.30%)
Jul 16, 2019 0.8700 0.8800 0.8700 0.8700 61,300 +0.00(+0.00%)
Jul 15, 2019 0.8900 0.8900 0.8600 0.8700 48,800 +0.00(+0.00%)
Jul 12, 2019 0.9000 0.9000 0.8700 0.8700 68,100 -0.01(-1.14%)
Jul 11, 2019 0.9300 0.9300 0.8700 0.8800 99,780 -0.04(-4.35%)
Jul 10, 2019 0.9300 0.9400 0.9200 0.9200 83,700 +0.00(+0.00%)
Jul 09, 2019 0.9300 0.9400 0.9200 0.9200 45,010 -0.02(-2.13%)
Jul 08, 2019 0.9400 0.9500 0.9400 0.9400 29,500 +0.00(+0.00%)
Jul 05, 2019 0.9500 0.9700 0.9200 0.9400 120,307 +0.01(+1.08%)
Jul 04, 2019 0.9700 0.9900 0.9100 0.9300 93,335 -0.05(-5.10%)
Jul 03, 2019 0.9900 1.000 0.9700 0.9800 54,817 +0.00(+0.00%)
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.