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

Dundee Corp Pref Ser 3 (TSX: DC-PR-D )

22.35 UNCHANGED
Last Price Updated: 3:51 PM EDT, Jun 4, 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 27, 2016 13.28 13.28 13.28 0 +0.22(+1.68%)
May 26, 2016 13.04 13.06 13.04 13.06 700 -0.34(-2.54%)
May 25, 2016 13.41 13.41 13.40 13.40 4,300 +0.00(+0.00%)
May 19, 2016 13.40 13.40 13.40 0 -0.20(-1.47%)
May 18, 2016 13.56 13.60 13.54 13.60 3,128 +0.00(+0.00%)
May 17, 2016 13.62 13.62 13.59 13.60 4,520 +0.04(+0.29%)
May 16, 2016 13.54 13.56 13.54 13.56 600 +0.16(+1.19%)
May 13, 2016 13.41 13.41 13.40 13.40 1,500 +0.00(+0.00%)
May 12, 2016 13.41 13.41 13.40 13.40 1,200 +0.00(+0.00%)
May 10, 2016 13.40 13.40 13.40 0 -0.09(-0.67%)
May 06, 2016 13.49 13.49 13.49 0 +0.09(+0.67%)
May 05, 2016 13.40 13.41 13.40 13.40 1,100 +0.00(+0.00%)
May 04, 2016 13.40 13.41 13.40 13.40 7,300 +0.09(+0.68%)
May 03, 2016 13.30 13.31 13.30 13.31 600 -0.17(-1.26%)
Apr 29, 2016 13.48 13.48 13.48 0 +0.03(+0.22%)
Apr 28, 2016 13.45 13.45 13.45 13.45 1,100 +0.00(+0.00%)
Apr 27, 2016 13.45 13.45 13.45 13.45 1,000 +0.28(+2.13%)
Apr 26, 2016 13.26 13.26 13.17 13.17 1,300 +0.17(+1.31%)
Apr 25, 2016 13.06 13.06 13.00 13.00 1,500 +0.00(+0.00%)
Apr 22, 2016 12.60 13.00 12.60 13.00 3,700 +0.40(+3.17%)
Apr 21, 2016 12.60 12.60 12.50 12.60 1,700 +0.20(+1.61%)
Apr 20, 2016 12.40 12.40 12.39 12.40 2,723 +0.00(+0.00%)
Apr 19, 2016 12.43 12.43 12.40 12.40 550 +0.00(+0.00%)
Apr 18, 2016 12.40 12.50 12.40 12.40 3,500 +0.38(+3.16%)
Apr 15, 2016 12.59 12.60 12.02 12.02 2,900 +0.02(+0.17%)
Apr 14, 2016 12.01 12.01 12.00 12.00 1,100 +0.20(+1.69%)
Apr 13, 2016 11.66 11.80 11.65 11.80 1,775 +0.00(+0.00%)
Apr 12, 2016 11.40 11.80 11.40 11.80 700 +0.50(+4.42%)
Apr 11, 2016 11.66 11.66 11.30 11.30 1,400 -0.05(-0.44%)
Apr 08, 2016 11.56 11.60 11.35 11.35 2,240 -0.52(-4.38%)
Apr 07, 2016 11.57 11.87 11.57 11.87 2,100 +0.37(+3.22%)
Apr 04, 2016 11.50 11.50 11.50 0 -0.15(-1.29%)
Mar 31, 2016 11.65 11.65 11.65 0 +0.20(+1.75%)
Mar 29, 2016 11.45 11.45 11.45 0 -0.15(-1.29%)
Mar 28, 2016 11.75 11.75 11.60 11.60 1,100 +0.18(+1.58%)
Mar 24, 2016 11.42 11.42 11.42 0 -0.08(-0.70%)
Mar 23, 2016 11.64 11.64 11.49 11.50 2,800 -0.67(-5.51%)
Mar 22, 2016 12.14 12.17 12.14 12.17 200 +0.72(+6.29%)
Mar 21, 2016 11.21 11.45 11.21 11.45 900 +0.30(+2.69%)
Mar 18, 2016 11.12 11.17 11.12 11.15 1,600 +0.03(+0.27%)
Mar 17, 2016 11.01 11.12 11.01 11.12 2,175 +0.11(+1.00%)
Mar 16, 2016 11.02 11.02 11.01 11.01 300 +0.51(+4.86%)
Mar 15, 2016 10.50 10.50 10.50 10.50 500 -0.63(-5.66%)
Mar 11, 2016 11.13 11.13 11.13 0 -0.27(-2.37%)
Mar 10, 2016 10.88 11.40 10.88 11.40 1,700 +0.20(+1.79%)
Mar 09, 2016 11.22 12.00 11.20 11.20 8,925 +0.20(+1.82%)
Mar 08, 2016 10.76 11.00 10.76 11.00 3,975 +0.16(+1.48%)
Mar 07, 2016 10.71 10.84 10.70 10.84 1,900 +0.15(+1.40%)
Mar 04, 2016 10.79 10.80 10.69 10.69 5,900 -0.01(-0.09%)
Mar 03, 2016 10.25 10.68 10.25 10.70 2,200 +0.45(+4.39%)
Mar 02, 2016 10.10 10.25 10.10 10.25 5,300 +0.24(+2.40%)
Mar 01, 2016 9.910 10.03 9.800 10.01 4,850 -0.23(-2.25%)
Feb 29, 2016 9.990 10.25 9.990 10.24 3,852 +0.44(+4.49%)
Feb 25, 2016 9.800 9.800 9.800 50 +0.01(+0.10%)
Feb 24, 2016 9.750 9.790 9.750 9.790 1,000 +0.27(+2.84%)
Feb 22, 2016 9.520 9.520 9.520 0 +0.02(+0.21%)
Feb 19, 2016 9.140 9.510 9.130 9.500 1,900 +0.07(+0.74%)
Feb 18, 2016 9.490 9.610 9.430 9.430 5,975 +0.23(+2.50%)
Feb 17, 2016 9.200 9.200 9.200 9.200 200 +0.10(+1.10%)
Feb 16, 2016 9.050 9.100 9.000 9.100 1,900 +0.05(+0.55%)
Feb 12, 2016 9.050 9.050 9.050 0 +0.07(+0.78%)
Feb 11, 2016 8.980 8.980 8.900 8.980 2,000 +0.21(+2.39%)
Feb 10, 2016 8.810 8.810 8.740 8.770 2,580 -0.09(-1.02%)
Feb 08, 2016 8.860 8.860 8.860 80 +0.00(+0.00%)
Feb 05, 2016 8.800 8.860 8.800 8.860 1,200 -0.01(-0.11%)
Feb 04, 2016 8.710 8.870 8.600 8.870 2,500 +0.03(+0.34%)
Feb 03, 2016 8.840 8.840 8.840 8.840 100 +0.14(+1.61%)
Feb 02, 2016 8.850 8.860 8.700 8.700 1,295 -0.16(-1.81%)
Feb 01, 2016 8.700 8.860 8.700 8.860 1,600 +0.01(+0.11%)
Jan 29, 2016 8.750 8.960 8.720 8.850 8,700 +0.13(+1.49%)
Jan 28, 2016 8.610 8.720 8.450 8.720 4,000 +0.04(+0.46%)
Jan 27, 2016 8.790 8.820 8.600 8.680 3,800 -0.11(-1.25%)
Jan 26, 2016 8.850 8.850 8.500 8.790 19,600 -0.01(-0.11%)
Jan 25, 2016 8.950 8.950 8.800 8.800 4,680 -0.11(-1.23%)
Jan 22, 2016 9.040 9.140 8.910 8.910 4,500 +0.00(+0.00%)
Jan 21, 2016 8.910 8.910 8.890 8.910 1,300 +0.05(+0.56%)
Jan 20, 2016 9.050 9.050 8.640 8.860 7,391 -0.15(-1.66%)
Jan 19, 2016 9.280 9.280 9.010 9.010 4,200 -0.29(-3.12%)
Jan 18, 2016 9.340 9.400 9.300 9.300 9,100 +0.05(+0.54%)
Jan 15, 2016 9.460 9.460 9.250 9.250 3,850 -0.25(-2.63%)
Jan 14, 2016 9.740 9.740 9.350 9.500 27,100 -0.31(-3.16%)
Jan 13, 2016 9.870 9.870 9.750 9.810 12,300 +0.01(+0.10%)
Jan 12, 2016 9.890 9.890 9.740 9.800 18,005 +0.05(+0.51%)
Jan 11, 2016 10.05 10.05 9.750 9.750 8,700 -0.20(-2.01%)
Jan 08, 2016 9.870 9.990 9.860 9.950 7,719 -0.08(-0.80%)
Jan 07, 2016 9.540 10.09 9.500 10.03 18,650 +0.53(+5.58%)
Jan 06, 2016 9.100 9.500 9.100 9.500 15,250 +0.44(+4.86%)
Jan 05, 2016 8.800 9.140 8.800 9.060 8,700 +0.06(+0.67%)
Jan 04, 2016 8.870 9.010 8.870 9.000 6,300 +0.40(+4.65%)
Dec 31, 2015 8.600 8.600 8.600 0 +0.06(+0.70%)
Dec 30, 2015 8.570 8.650 8.500 8.540 1,680 +0.07(+0.83%)
Dec 29, 2015 8.490 8.490 8.470 8.470 1,600 +0.23(+2.79%)
Dec 24, 2015 8.240 8.240 8.240 0 +0.04(+0.49%)
Dec 23, 2015 8.240 8.320 8.000 8.200 21,574 -0.21(-2.50%)
Dec 22, 2015 8.590 8.720 8.000 8.410 23,795 -0.18(-2.10%)
Dec 21, 2015 8.710 8.800 8.490 8.590 24,018 -0.13(-1.49%)
Dec 18, 2015 8.840 8.840 8.600 8.720 9,075 -0.08(-0.91%)
Dec 17, 2015 8.900 8.990 8.760 8.800 5,544 +0.00(+0.00%)
Dec 16, 2015 9.410 9.700 8.800 8.800 10,165 -0.60(-6.38%)
Dec 15, 2015 9.490 9.520 9.280 9.400 9,195 -0.75(-7.39%)
Dec 14, 2015 10.38 10.44 9.910 10.15 3,100 -0.10(-0.98%)
Dec 11, 2015 10.43 10.50 10.25 10.25 1,350 -0.21(-2.01%)
Dec 10, 2015 10.46 10.69 10.29 10.46 5,700 +0.31(+3.05%)
Dec 09, 2015 11.00 11.00 10.00 10.15 3,475 -0.60(-5.58%)
Dec 08, 2015 11.55 11.55 10.50 10.75 4,825 -0.55(-4.87%)
Dec 07, 2015 11.65 11.66 11.20 11.30 1,715 -0.50(-4.24%)
Dec 04, 2015 11.64 11.89 11.62 11.80 2,600 +0.27(+2.34%)
Dec 03, 2015 11.63 11.80 11.49 11.53 4,180 +0.08(+0.70%)
Dec 02, 2015 12.45 12.45 11.11 11.45 7,875 -0.95(-7.66%)
Dec 01, 2015 12.74 12.79 12.34 12.40 7,225 -0.42(-3.28%)
Nov 30, 2015 12.83 13.00 12.78 12.82 1,200 +0.07(+0.55%)
Nov 27, 2015 12.85 12.90 12.75 12.75 1,350 -0.05(-0.39%)
Nov 26, 2015 13.00 13.00 12.76 12.80 5,300 -0.35(-2.66%)
Nov 25, 2015 13.64 13.64 13.15 13.15 10,800 -0.49(-3.59%)
Nov 24, 2015 13.42 13.64 13.42 13.64 2,160 +0.10(+0.74%)
Nov 23, 2015 13.64 13.54 4,800 +0.03(+0.22%)
Nov 20, 2015 13.63 13.63 13.50 13.51 850 -0.14(-1.03%)
Nov 19, 2015 13.78 13.85 13.65 13.65 1,518 -0.27(-1.94%)
Nov 18, 2015 13.96 13.96 13.71 13.92 3,700 -0.08(-0.57%)
Nov 17, 2015 14.01 14.07 13.96 14.00 1,500 -0.09(-0.64%)
Nov 16, 2015 14.01 14.15 14.00 14.09 6,200 -0.10(-0.70%)
Nov 13, 2015 14.19 13.95 14.19 1,600 +0.24(+1.72%)
Nov 12, 2015 14.01 14.11 13.70 13.95 0 -0.02(-0.14%)
Nov 11, 2015 13.80 13.98 13.80 13.97 3,100 +0.01(+0.07%)
Nov 10, 2015 13.97 13.98 13.82 13.96 1,700 +0.08(+0.58%)
Nov 09, 2015 14.61 14.61 13.80 13.88 4,180 +0.08(+0.58%)
Nov 06, 2015 13.71 13.95 13.51 13.80 4,150 +0.14(+1.02%)
Nov 05, 2015 13.73 13.82 13.61 13.66 5,175 +0.01(+0.07%)
Nov 04, 2015 13.70 13.88 13.50 13.65 6,370 -0.05(-0.36%)
Nov 03, 2015 13.51 13.70 13.50 13.70 1,500 +0.25(+1.86%)
Nov 02, 2015 13.58 13.58 13.40 13.45 1,215 +0.00(+0.00%)
Oct 30, 2015 13.56 13.56 13.40 13.45 2,900 +0.00(+0.00%)
Oct 29, 2015 13.55 13.70 13.45 13.45 4,750 -0.05(-0.37%)
Oct 28, 2015 13.70 13.70 13.40 13.50 4,200 -0.20(-1.46%)
Oct 27, 2015 13.70 13.70 13.70 13.70 2,325 +0.00(+0.00%)
Oct 26, 2015 13.61 13.70 13.61 13.70 2,106 +0.13(+0.96%)
Oct 23, 2015 13.59 13.77 13.52 13.57 2,220 -0.18(-1.31%)
Oct 22, 2015 13.50 13.75 13.49 13.75 4,011 +0.37(+2.77%)
Oct 21, 2015 13.68 13.68 12.74 13.38 8,736 -0.37(-2.69%)
Oct 20, 2015 13.84 13.84 13.66 13.75 3,384 -0.05(-0.36%)
Oct 19, 2015 13.90 13.99 13.78 13.80 3,338 +0.07(+0.51%)
Oct 16, 2015 13.64 13.99 13.64 13.73 2,150 -0.30(-2.14%)
Oct 15, 2015 14.10 14.10 14.01 14.03 1,895 +0.02(+0.14%)
Oct 14, 2015 14.29 14.30 14.01 14.01 4,917 -0.32(-2.23%)
Oct 09, 2015 14.33 14.33 14.33 33 +0.28(+1.99%)
Oct 08, 2015 14.01 14.10 14.01 14.05 2,240 +0.04(+0.29%)
Oct 07, 2015 14.10 14.10 14.01 14.01 2,133 +0.00(+0.00%)
Oct 06, 2015 14.30 14.30 14.01 14.01 3,900 -0.31(-2.16%)
Oct 05, 2015 14.31 14.44 14.31 14.32 1,900 +0.20(+1.42%)
Oct 01, 2015 14.12 14.12 14.12 0 -0.06(-0.42%)
Sep 30, 2015 14.16 14.18 14.12 14.18 1,450 -0.16(-1.12%)
Sep 29, 2015 14.35 14.35 14.34 14.34 2,972 +0.00(+0.00%)
Sep 28, 2015 14.39 14.39 14.34 14.34 4,400 +0.00(+0.00%)
Sep 25, 2015 14.16 14.34 14.00 14.34 3,500 +0.14(+0.99%)
Sep 24, 2015 14.19 14.20 14.19 14.20 2,400 +0.07(+0.50%)
Sep 23, 2015 14.01 14.13 14.00 14.13 2,800 +0.12(+0.86%)
Sep 22, 2015 14.03 14.05 14.01 14.01 2,955 +0.00(+0.00%)
Sep 17, 2015 14.01 14.01 14.01 0 -0.09(-0.64%)
Sep 16, 2015 14.10 14.10 14.10 14.10 2,990 +0.10(+0.71%)
Sep 15, 2015 14.01 14.01 13.99 14.00 5,370 -0.06(-0.43%)
Sep 14, 2015 14.11 14.11 14.04 14.06 1,100 -0.07(-0.50%)
Sep 11, 2015 14.12 14.33 14.12 14.13 350 -0.14(-0.98%)
Sep 10, 2015 14.04 14.27 13.95 14.27 2,275 +0.27(+1.93%)
Sep 09, 2015 13.96 14.00 13.96 14.00 1,059 +0.05(+0.36%)
Sep 08, 2015 14.06 14.06 13.94 13.95 700 +0.10(+0.72%)
Sep 04, 2015 13.85 13.85 13.85 0 +0.05(+0.36%)
Sep 03, 2015 14.00 14.00 13.80 13.80 400 +0.84(+6.48%)
Sep 02, 2015 13.75 13.75 12.10 12.96 7,978 -0.79(-5.75%)
Sep 01, 2015 13.88 13.88 13.75 13.75 800 -0.25(-1.79%)
Aug 31, 2015 13.99 14.00 13.99 14.00 300 -0.01(-0.07%)
Aug 28, 2015 14.02 14.17 14.01 14.01 1,257 +0.51(+3.78%)
Aug 27, 2015 14.00 14.00 13.50 13.50 1,550 -0.55(-3.91%)
Aug 25, 2015 14.05 14.05 14.05 0 -0.08(-0.57%)
Aug 24, 2015 14.13 14.13 14.13 14.13 221 -0.12(-0.84%)
Aug 21, 2015 14.68 14.68 14.25 14.25 784 -0.34(-2.33%)
Aug 20, 2015 14.79 14.96 14.59 14.59 2,625 -0.31(-2.08%)
Aug 19, 2015 14.90 15.20 14.75 14.90 3,206 -0.14(-0.93%)
Aug 18, 2015 15.58 15.58 14.99 15.04 5,190 -0.71(-4.51%)
Aug 17, 2015 16.14 16.15 15.74 15.75 2,423 -0.25(-1.56%)
Aug 14, 2015 16.01 16.01 16.00 16.00 1,130 -0.28(-1.72%)
Aug 13, 2015 16.01 16.28 15.99 16.28 3,100 -0.46(-2.75%)
Aug 12, 2015 16.82 16.93 16.74 16.74 925 -0.18(-1.06%)
Aug 11, 2015 16.80 16.92 16.80 16.92 2,200 +0.12(+0.71%)
Aug 10, 2015 16.89 16.26 16.80 941 +0.54(+3.32%)
Aug 07, 2015 16.75 16.75 16.26 16.26 3,333 -0.48(-2.87%)
Aug 06, 2015 16.80 16.80 16.74 16.74 2,310 +0.04(+0.24%)
Aug 05, 2015 16.71 16.71 16.70 16.70 525 +0.00(+0.00%)
Aug 04, 2015 17.00 17.00 16.70 16.70 800 -0.30(-1.76%)
Jul 31, 2015 17.00 17.00 17.00 0 -0.22(-1.28%)
Jul 30, 2015 16.50 17.22 16.50 17.22 3,100 +0.87(+5.32%)
Jul 29, 2015 16.33 16.35 16.33 16.35 1,100 +0.00(+0.00%)
Jul 28, 2015 16.31 16.35 16.31 16.35 2,091 +0.00(+0.00%)
Jul 27, 2015 16.50 16.50 16.35 16.35 2,061 -0.15(-0.91%)
Jul 24, 2015 16.49 16.51 16.49 16.50 2,800 +0.00(+0.00%)
Jul 23, 2015 16.65 16.66 16.50 16.50 600 +0.00(+0.00%)
Jul 22, 2015 16.66 16.84 16.50 16.50 5,797 -0.29(-1.73%)
Jul 21, 2015 16.80 16.80 16.79 16.79 1,000 -0.16(-0.94%)
Jul 20, 2015 16.95 16.95 16.95 16.95 1,325 -0.05(-0.29%)
Jul 17, 2015 17.03 17.03 17.03 17.00 1,100 -0.02(-0.12%)
Jul 16, 2015 17.65 17.65 17.01 17.02 4,500 -0.43(-2.46%)
Jul 15, 2015 17.25 17.45 17.01 17.45 2,860 +0.15(+0.87%)
Jul 14, 2015 17.26 17.30 17.20 17.30 2,105 -0.42(-2.37%)
Jul 13, 2015 17.72 17.72 17.72 17.72 113 -0.12(-0.67%)
Jul 09, 2015 17.84 17.84 17.84 0 +0.33(+1.88%)
Jul 08, 2015 17.80 17.80 17.50 17.51 1,402 -0.26(-1.46%)
Jul 07, 2015 17.76 17.77 17.76 17.77 500 +0.02(+0.11%)
Jul 06, 2015 17.74 17.75 17.74 17.75 1,001 -0.24(-1.33%)
Jul 02, 2015 17.99 17.99 17.99 0 -0.01(-0.06%)
Jun 26, 2015 18.00 18.00 18.00 0 -0.30(-1.64%)
Jun 25, 2015 18.60 18.60 18.08 18.30 2,539 -0.30(-1.61%)
Jun 24, 2015 18.58 18.60 18.58 18.60 1,400 +0.22(+1.20%)
Jun 23, 2015 18.46 18.54 18.23 18.38 1,750 +0.03(+0.16%)
Jun 22, 2015 18.59 18.60 18.27 18.35 1,150 +0.04(+0.22%)
Jun 19, 2015 19.45 19.45 18.31 18.31 200 -1.14(-5.86%)
Jun 18, 2015 19.60 19.61 19.45 19.45 3,000 -0.14(-0.71%)
Jun 17, 2015 19.59 19.59 19.59 19.59 291 -0.16(-0.81%)
Jun 16, 2015 19.74 19.75 19.74 19.75 300 -0.27(-1.35%)
Jun 11, 2015 20.02 20.02 20.02 0 +0.27(+1.37%)
Jun 10, 2015 20.25 20.31 19.49 19.75 8,540 -0.51(-2.52%)
Jun 09, 2015 19.77 20.26 19.77 20.26 1,100 -0.25(-1.22%)
Jun 05, 2015 20.51 20.51 20.51 0 -0.12(-0.58%)
Jun 04, 2015 20.64 20.64 20.63 20.63 200 -0.14(-0.67%)
Jun 03, 2015 20.85 20.85 20.76 20.77 3,900 -0.23(-1.10%)
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.