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

Dundee Corporation (TSX: DC-A )

1.390 -0.030 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 1.420 1.420 1.390 1.390 39,125 -0.03(-2.11%)
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.