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

Dundee Corp First Pref Shares Series 5 (TSX: DC-PR-E )

N/A UNCHANGED
Last Price Updated: 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 27, 2019 17.90 17.90 17.90 0 +0.06(+0.34%)
Feb 26, 2019 17.84 17.84 17.84 17.84 296 +0.34(+1.94%)
Feb 25, 2019 17.50 17.50 17.50 17.50 100 +0.10(+0.57%)
Feb 22, 2019 17.05 17.40 17.01 17.40 6,118 +0.37(+2.17%)
Feb 21, 2019 17.03 17.03 17.03 40 +0.00(+0.00%)
Feb 20, 2019 17.03 17.03 17.03 17.03 300 -0.26(-1.50%)
Feb 15, 2019 17.29 17.29 17.29 0 -0.39(-2.21%)
Feb 14, 2019 17.00 17.68 17.00 17.68 900 +0.68(+4.00%)
Feb 13, 2019 17.00 17.00 16.79 17.00 1,700 +0.50(+3.03%)
Feb 05, 2019 16.50 16.50 16.50 0 +0.00(+0.00%)
Feb 04, 2019 16.50 16.51 16.50 16.50 2,000 -0.01(-0.06%)
Feb 01, 2019 16.55 16.55 16.51 16.51 600 -0.09(-0.54%)
Jan 31, 2019 16.51 16.90 16.16 16.60 7,770 +0.09(+0.55%)
Jan 30, 2019 16.51 16.51 16.51 16.51 1,456 -0.37(-2.19%)
Jan 28, 2019 16.88 16.88 16.88 0 +0.38(+2.30%)
Jan 25, 2019 16.51 16.51 16.50 16.50 2,111 -0.01(-0.06%)
Jan 23, 2019 16.51 16.51 16.51 0 -0.26(-1.55%)
Jan 18, 2019 16.77 16.77 16.77 0 +0.26(+1.57%)
Jan 17, 2019 16.61 16.61 16.51 16.51 600 +0.00(+0.00%)
Jan 16, 2019 16.51 16.51 16.51 16.51 1,065 +0.00(+0.00%)
Jan 15, 2019 16.65 16.65 16.51 16.51 500 +0.01(+0.06%)
Jan 10, 2019 16.50 16.50 16.50 0 +0.00(+0.00%)
Jan 09, 2019 16.16 16.54 16.16 16.50 1,300 -0.10(-0.60%)
Jan 08, 2019 16.60 16.61 16.51 16.60 600 +0.46(+2.85%)
Jan 03, 2019 16.14 16.14 16.14 0 +0.04(+0.25%)
Jan 02, 2019 16.10 16.10 16.10 16.10 100 +0.00(+0.00%)
Dec 31, 2018 16.10 16.10 16.10 0 +0.85(+5.57%)
Dec 27, 2018 15.25 15.25 15.25 0 -0.01(-0.07%)
Dec 24, 2018 15.26 15.26 15.26 0 -0.97(-5.98%)
Dec 21, 2018 16.20 16.23 16.20 16.23 2,784 +0.03(+0.19%)
Dec 20, 2018 16.20 16.20 16.20 16.20 2,200 +0.00(+0.00%)
Dec 19, 2018 16.22 16.22 16.20 16.20 3,677 -0.06(-0.37%)
Dec 18, 2018 16.20 16.26 16.20 16.26 8,415 +0.01(+0.06%)
Dec 17, 2018 15.82 16.25 15.82 16.25 3,708 +0.50(+3.17%)
Dec 14, 2018 15.40 15.75 14.95 15.75 5,629 +0.35(+2.27%)
Dec 13, 2018 16.29 16.29 15.40 15.40 2,270 -1.05(-6.38%)
Dec 12, 2018 16.45 16.45 16.45 21 +0.00(+0.00%)
Dec 11, 2018 17.02 17.02 16.45 16.45 1,530 -0.75(-4.36%)
Dec 10, 2018 17.06 17.20 17.05 17.20 3,628 +0.19(+1.12%)
Dec 07, 2018 17.07 17.07 17.01 17.01 1,400 -0.03(-0.18%)
Dec 06, 2018 17.01 17.04 17.00 17.04 6,500 +0.04(+0.24%)
Dec 05, 2018 17.00 17.04 17.00 17.00 1,600 -0.25(-1.45%)
Dec 04, 2018 17.25 17.25 17.25 67 +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.