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 (%)
Jul 31, 2017 22.99 23.00 22.99 23.00 350 +0.09(+0.39%)
Jul 28, 2017 22.83 22.91 22.83 22.91 1,891 +0.06(+0.26%)
Jul 27, 2017 22.90 22.90 22.75 22.85 5,400 -0.15(-0.65%)
Jul 26, 2017 23.00 23.25 22.90 23.00 2,850 +0.00(+0.00%)
Jul 25, 2017 23.00 23.00 22.85 23.00 2,812 +0.00(+0.00%)
Jul 24, 2017 23.05 23.05 22.83 23.00 1,926 -0.10(-0.43%)
Jul 20, 2017 23.10 23.10 23.10 0 +0.09(+0.39%)
Jul 19, 2017 23.01 23.01 23.01 23.01 114 -0.23(-0.99%)
Jul 18, 2017 23.12 23.24 23.00 23.24 2,377 -0.05(-0.21%)
Jul 17, 2017 23.29 23.29 23.29 23.29 300 +0.05(+0.22%)
Jul 14, 2017 23.25 23.35 23.24 23.24 1,877 +0.04(+0.17%)
Jul 13, 2017 23.10 23.20 23.10 23.20 700 +0.20(+0.87%)
Jul 12, 2017 23.00 23.11 23.00 23.00 2,300 +0.00(+0.00%)
Jul 11, 2017 22.76 23.00 22.75 23.00 2,670 +0.10(+0.44%)
Jul 10, 2017 23.15 23.15 22.90 22.90 5,442 -0.31(-1.34%)
Jul 07, 2017 23.39 23.40 23.15 23.21 6,841 -0.04(-0.17%)
Jul 06, 2017 23.25 23.25 23.25 23.25 14,633 +0.10(+0.43%)
Jul 04, 2017 23.15 23.15 23.15 0 -0.10(-0.43%)
Jul 03, 2017 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jun 30, 2017 23.25 23.25 23.25 23.25 350 +0.00(+0.00%)
Jun 29, 2017 23.31 23.31 23.16 23.25 17,795 -0.07(-0.30%)
Jun 28, 2017 23.32 23.32 23.32 23.32 375 -0.18(-0.77%)
Jun 27, 2017 23.49 23.50 23.49 23.50 2,200 +0.00(+0.00%)
Jun 26, 2017 23.32 23.50 23.32 23.50 7,371 +0.20(+0.86%)
Jun 23, 2017 23.31 23.45 23.30 23.30 2,248 +0.00(+0.00%)
Jun 22, 2017 23.30 23.30 23.30 23.30 907 +0.00(+0.00%)
Jun 21, 2017 23.30 23.30 23.29 23.30 1,075 +0.05(+0.22%)
Jun 20, 2017 23.30 23.30 23.15 23.25 4,302 +0.00(+0.00%)
Jun 19, 2017 23.30 23.30 23.25 23.25 1,021 -0.05(-0.21%)
Jun 16, 2017 23.30 23.59 23.30 23.30 3,455 +0.00(+0.00%)
Jun 14, 2017 23.30 23.30 23.30 0 -0.60(-2.51%)
Jun 13, 2017 23.87 23.91 23.85 23.90 2,749 +0.00(+0.00%)
Jun 09, 2017 23.90 23.90 23.90 0 +0.09(+0.38%)
Jun 08, 2017 23.81 23.81 23.81 23.81 197 +0.01(+0.04%)
Jun 07, 2017 24.00 24.00 23.61 23.80 1,516 -0.27(-1.12%)
Jun 06, 2017 23.95 24.07 23.95 24.07 3,283 +0.11(+0.46%)
Jun 05, 2017 24.14 24.15 23.96 23.96 3,117 -0.04(-0.17%)
Jun 02, 2017 24.00 24.00 24.00 24.00 200 +0.00(+0.00%)
Jun 01, 2017 24.01 24.01 24.00 24.00 650 +0.05(+0.21%)
May 31, 2017 24.00 24.00 23.95 23.95 800 +0.15(+0.63%)
May 29, 2017 23.80 23.80 23.80 0 -0.26(-1.08%)
May 26, 2017 24.00 24.07 23.86 24.06 1,863 +0.06(+0.25%)
May 25, 2017 23.98 24.00 23.98 24.00 3,807 +0.19(+0.80%)
May 23, 2017 23.81 23.81 23.81 50 -0.20(-0.83%)
May 19, 2017 24.00 24.10 24.00 24.01 3,200 +0.01(+0.04%)
May 18, 2017 23.99 24.00 23.99 24.00 2,010 -0.10(-0.41%)
May 17, 2017 24.21 24.21 23.77 24.10 7,147 +0.08(+0.33%)
May 12, 2017 24.02 24.02 24.02 0 +0.42(+1.78%)
May 11, 2017 23.75 23.75 23.60 23.60 2,206 -0.15(-0.63%)
May 10, 2017 23.75 23.75 23.75 23.75 3,600 +0.00(+0.00%)
May 09, 2017 23.60 23.75 23.60 23.75 3,822 +0.10(+0.42%)
May 08, 2017 23.70 23.74 23.65 23.65 5,499 -0.34(-1.42%)
May 05, 2017 23.99 23.99 23.99 23.99 414 -0.01(-0.04%)
May 04, 2017 24.00 24.00 24.00 24.00 1,500 +0.00(+0.00%)
May 03, 2017 24.00 24.00 23.97 24.00 5,000 +0.00(+0.00%)
May 02, 2017 24.00 24.00 24.00 24.00 535 +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.