Skip to main content

Dundee Corporation (TSX: DC-A )

1.420 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.410 1.420 1.410 1.420 14,500 +0.00(+0.00%)
Sep 17, 2024 1.390 1.470 1.390 1.420 59,028 +0.02(+1.43%)
Sep 16, 2024 1.400 1.400 1.390 1.400 33,800 +0.00(+0.00%)
Sep 13, 2024 1.400 1.410 1.390 1.400 64,201 +0.01(+0.72%)
Sep 12, 2024 1.330 1.410 1.330 1.390 175,705 +0.07(+5.30%)
Sep 11, 2024 1.330 1.330 1.320 1.320 2,500 -0.02(-1.49%)
Sep 10, 2024 1.330 1.340 1.330 1.340 1,512 +0.00(+0.00%)
Sep 09, 2024 1.320 1.360 1.320 1.340 11,663 +0.00(+0.00%)
Sep 06, 2024 1.320 1.350 1.290 1.340 28,670 +0.02(+1.52%)
Sep 05, 2024 1.360 1.360 1.320 1.320 17,300 -0.03(-2.22%)
Sep 04, 2024 1.400 1.410 1.320 1.350 57,000 -0.04(-2.88%)
Sep 03, 2024 1.400 1.400 1.360 1.390 19,300 -0.02(-1.42%)
Aug 30, 2024 1.410 0 +0.01(+0.71%)
Aug 29, 2024 1.430 1.430 1.390 1.400 26,100 -0.04(-2.78%)
Aug 28, 2024 1.430 1.440 1.370 1.440 61,600 +0.00(+0.00%)
Aug 27, 2024 1.440 1.460 1.430 1.440 54,120 +0.00(+0.00%)
Aug 26, 2024 1.440 1.450 1.440 1.440 56,200 -0.01(-0.69%)
Aug 23, 2024 1.440 1.450 1.410 1.450 23,550 +0.03(+2.11%)
Aug 22, 2024 1.420 1.440 1.400 1.420 40,061 +0.00(+0.00%)
Aug 21, 2024 1.410 1.420 1.390 1.420 34,000 +0.00(+0.00%)
Aug 20, 2024 1.440 1.440 1.390 1.420 36,300 +0.03(+2.16%)
Aug 19, 2024 1.410 1.460 1.380 1.390 148,500 -0.04(-2.80%)
Aug 16, 2024 1.390 1.430 1.390 1.430 78,595 +0.06(+4.38%)
Aug 15, 2024 1.430 1.450 1.370 1.370 56,855 -0.06(-4.20%)
Aug 14, 2024 1.410 1.550 1.380 1.430 349,949 +0.05(+3.62%)
Aug 13, 2024 1.370 1.390 1.350 1.380 226,800 +0.03(+2.22%)
Aug 12, 2024 1.330 1.350 1.330 1.350 3,000 +0.00(+0.00%)
Aug 09, 2024 1.360 1.370 1.350 1.350 8,800 -0.02(-1.46%)
Aug 08, 2024 1.350 1.380 1.350 1.370 24,700 +0.03(+2.24%)
Aug 07, 2024 1.300 1.340 1.300 1.340 26,900 +0.02(+1.52%)
Aug 06, 2024 1.380 1.380 1.320 1.320 8,230 -0.07(-5.04%)
Aug 02, 2024 1.390 0 +0.06(+4.51%)
Aug 01, 2024 1.340 1.340 1.330 1.330 15,300 -0.04(-2.92%)
Jul 31, 2024 1.370 1.370 1.340 1.370 12,765 +0.03(+2.24%)
Jul 30, 2024 1.360 1.370 1.320 1.340 33,738 +0.00(+0.00%)
Jul 29, 2024 1.320 1.360 1.290 1.340 15,779 +0.02(+1.52%)
Jul 26, 2024 1.330 1.360 1.320 1.320 25,100 +0.00(+0.00%)
Jul 25, 2024 1.350 1.350 1.320 1.320 45,300 -0.03(-2.22%)
Jul 24, 2024 1.360 1.360 1.330 1.350 1,507 +0.00(+0.00%)
Jul 23, 2024 1.320 1.350 1.320 1.350 15,000 +0.04(+3.05%)
Jul 22, 2024 1.340 1.340 1.310 1.310 3,300 -0.04(-2.96%)
Jul 19, 2024 1.300 1.350 1.300 1.350 9,700 +0.04(+3.05%)
Jul 18, 2024 1.300 1.310 1.300 1.310 18,740 +0.01(+0.77%)
Jul 17, 2024 1.310 1.320 1.300 1.300 11,600 -0.04(-2.99%)
Jul 16, 2024 1.330 1.340 1.310 1.340 9,800 +0.01(+0.75%)
Jul 15, 2024 1.310 1.330 1.300 1.330 5,001 +0.03(+2.31%)
Jul 12, 2024 1.310 1.320 1.270 1.300 45,000 -0.01(-0.76%)
Jul 11, 2024 1.320 1.320 1.300 1.310 8,200 +0.00(+0.00%)
Jul 10, 2024 1.280 1.330 1.280 1.310 20,197 +0.03(+2.34%)
Jul 09, 2024 1.280 1.280 1.260 1.280 6,600 -0.01(-0.78%)
Jul 08, 2024 1.280 1.290 1.260 1.290 11,925 +0.00(+0.00%)
Jul 05, 2024 1.260 1.300 1.250 1.290 74,400 +0.02(+1.57%)
Jul 04, 2024 1.290 1.300 1.270 1.270 7,612 -0.01(-0.78%)
Jul 03, 2024 1.180 1.290 1.180 1.280 33,200 +0.09(+7.56%)
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.