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 (%)
Apr 28, 2017 24.10 24.10 24.10 24.10 900 +0.05(+0.21%)
Apr 25, 2017 24.05 24.05 24.05 0 -0.15(-0.62%)
Apr 24, 2017 24.13 24.20 24.13 24.20 6,400 +0.15(+0.62%)
Apr 20, 2017 24.05 24.05 24.05 0 +0.00(+0.00%)
Apr 19, 2017 24.05 24.05 24.04 24.05 1,152 -0.20(-0.82%)
Apr 18, 2017 24.03 24.25 24.02 24.25 4,781 +0.22(+0.92%)
Apr 17, 2017 24.04 24.04 24.03 24.03 4,225 -0.01(-0.04%)
Apr 13, 2017 24.04 24.04 24.04 24.04 285 -0.20(-0.83%)
Apr 12, 2017 24.24 24.24 24.23 24.24 3,100 -0.01(-0.04%)
Apr 11, 2017 24.13 24.25 24.12 24.25 3,403 +0.04(+0.17%)
Apr 10, 2017 24.24 24.24 24.21 24.21 1,229 -0.14(-0.57%)
Apr 07, 2017 24.38 24.44 24.35 24.35 1,497 -0.09(-0.37%)
Apr 05, 2017 24.44 24.44 24.44 0 -0.12(-0.49%)
Apr 04, 2017 24.50 24.56 24.50 24.56 285 +0.06(+0.24%)
Apr 03, 2017 24.53 24.55 24.49 24.50 2,379 -0.07(-0.28%)
Mar 31, 2017 24.40 24.57 24.40 24.57 1,607 +0.17(+0.70%)
Mar 30, 2017 24.40 24.40 24.40 24.40 813 -0.03(-0.12%)
Mar 29, 2017 24.41 24.43 24.40 24.43 1,149 -0.13(-0.53%)
Mar 28, 2017 24.56 24.56 24.56 24.56 600 +0.31(+1.28%)
Mar 27, 2017 24.40 24.40 24.21 24.25 1,276 +0.00(+0.00%)
Mar 23, 2017 24.25 24.25 24.25 0 +0.04(+0.17%)
Mar 21, 2017 24.21 24.21 24.21 0 -0.05(-0.21%)
Mar 20, 2017 24.26 24.26 24.26 24.26 164 -0.19(-0.78%)
Mar 17, 2017 24.45 24.45 24.45 24.45 1,035 +0.00(+0.00%)
Mar 16, 2017 24.27 24.45 24.26 24.45 838 +0.12(+0.49%)
Mar 15, 2017 24.51 24.51 24.33 24.33 3,900 -0.42(-1.70%)
Mar 14, 2017 24.75 24.75 24.75 24.75 3,235 +0.04(+0.16%)
Mar 13, 2017 24.71 24.71 24.71 24.71 100 -0.04(-0.16%)
Mar 10, 2017 24.74 24.75 24.74 24.75 2,556 +0.12(+0.49%)
Mar 09, 2017 24.63 24.63 24.63 24.63 500 -0.04(-0.16%)
Mar 08, 2017 24.67 24.67 24.67 24.67 200 +0.30(+1.23%)
Mar 07, 2017 24.38 24.39 24.37 24.37 975 +0.07(+0.29%)
Mar 06, 2017 24.53 24.54 24.30 24.30 4,467 -0.25(-1.02%)
Mar 03, 2017 24.54 24.55 24.50 24.55 5,118 +0.25(+1.03%)
Mar 02, 2017 24.31 24.31 24.30 24.30 1,553 +0.00(+0.00%)
Mar 01, 2017 24.45 24.45 24.29 24.30 1,694 +0.03(+0.12%)
Feb 28, 2017 24.46 24.46 24.27 24.27 3,326 -0.27(-1.10%)
Feb 27, 2017 24.54 24.54 24.54 24.54 400 -0.01(-0.04%)
Feb 24, 2017 24.55 24.55 24.50 24.55 3,810 +0.01(+0.04%)
Feb 22, 2017 24.54 24.54 24.54 0 -0.01(-0.04%)
Feb 21, 2017 24.55 24.56 24.55 24.55 528 +0.14(+0.57%)
Feb 17, 2017 24.41 24.41 24.41 0 +0.05(+0.21%)
Feb 16, 2017 24.58 24.59 24.36 24.36 614 -0.19(-0.77%)
Feb 15, 2017 24.55 24.55 24.55 24.55 496 +0.05(+0.20%)
Feb 10, 2017 24.50 24.50 24.50 0 +0.20(+0.82%)
Feb 09, 2017 24.30 24.30 24.30 24.30 142 +0.00(+0.00%)
Feb 08, 2017 24.33 24.33 24.30 24.30 5,463 -0.02(-0.08%)
Feb 07, 2017 24.32 24.32 24.32 24.32 200 +0.02(+0.08%)
Feb 06, 2017 24.30 24.30 24.30 24.30 653 -0.30(-1.22%)
Feb 03, 2017 24.46 24.60 24.46 24.60 343 +0.38(+1.57%)
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.