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 30, 2019 14.00 14.00 13.90 14.00 1,572 +0.00(+0.00%)
Apr 29, 2019 13.81 14.00 13.80 14.00 1,950 +0.19(+1.38%)
Apr 26, 2019 13.80 13.81 13.80 13.81 901 -0.19(-1.36%)
Apr 25, 2019 13.90 14.00 13.89 14.00 3,200 +0.12(+0.86%)
Apr 24, 2019 14.00 14.02 13.88 13.88 2,985 -0.12(-0.86%)
Apr 23, 2019 13.75 14.00 13.75 14.00 2,004 +0.25(+1.82%)
Apr 22, 2019 14.01 14.01 13.75 13.75 5,600 -0.25(-1.79%)
Apr 18, 2019 14.00 14.00 14.00 0 +0.01(+0.07%)
Apr 17, 2019 14.11 14.11 13.95 13.99 3,012 -0.10(-0.71%)
Apr 16, 2019 14.10 14.10 14.09 14.09 400 +0.03(+0.21%)
Apr 15, 2019 14.06 14.06 14.06 14.06 200 +0.03(+0.21%)
Apr 12, 2019 14.27 14.27 14.03 14.03 2,600 -0.33(-2.30%)
Apr 11, 2019 14.37 14.40 14.36 14.36 900 +0.01(+0.07%)
Apr 10, 2019 14.39 14.45 14.34 14.35 5,502 +0.05(+0.35%)
Apr 09, 2019 14.15 14.30 14.15 14.30 1,973 +0.30(+2.14%)
Apr 08, 2019 13.40 14.00 13.40 14.00 8,033 +0.70(+5.26%)
Apr 05, 2019 13.79 13.79 13.25 13.30 15,851 -0.30(-2.21%)
Apr 04, 2019 13.90 13.90 13.36 13.60 25,513 -0.06(-0.44%)
Apr 03, 2019 13.81 14.10 13.66 13.66 6,088 -0.34(-2.43%)
Apr 02, 2019 14.09 14.10 13.64 14.00 3,213 -0.10(-0.71%)
Apr 01, 2019 14.39 14.39 14.00 14.10 18,850 -0.30(-2.08%)
Mar 29, 2019 16.50 16.50 13.82 14.40 69,502 -2.60(-15.29%)
Mar 28, 2019 17.00 17.00 17.00 17.00 300 +0.00(+0.00%)
Mar 27, 2019 17.01 17.01 17.00 17.00 713 -0.02(-0.12%)
Mar 26, 2019 17.02 17.02 17.02 17.02 100 -0.03(-0.18%)
Mar 22, 2019 17.05 17.05 17.05 0 +0.04(+0.24%)
Mar 21, 2019 17.01 17.01 17.01 17.01 121 +0.00(+0.00%)
Mar 18, 2019 17.01 17.01 17.01 0 -0.24(-1.39%)
Mar 15, 2019 17.10 17.25 17.10 17.25 600 -0.28(-1.60%)
Mar 14, 2019 17.50 17.53 17.50 17.53 390 +0.46(+2.69%)
Mar 13, 2019 17.02 17.56 17.02 17.07 2,031 -0.58(-3.29%)
Mar 12, 2019 17.82 18.00 17.65 17.65 400 +0.10(+0.57%)
Mar 11, 2019 17.55 17.55 17.55 17.55 100 -0.04(-0.23%)
Mar 08, 2019 17.59 17.59 17.59 17.59 100 -0.15(-0.85%)
Mar 07, 2019 17.12 18.15 17.12 17.74 3,354 +0.21(+1.20%)
Mar 06, 2019 17.15 17.53 17.15 17.53 458 +0.37(+2.16%)
Mar 04, 2019 17.16 17.16 17.16 0 -0.34(-1.94%)
Mar 01, 2019 17.50 17.50 17.50 17.50 400 -0.40(-2.23%)
Feb 27, 2019 17.90 17.90 17.90 0 +0.06(+0.34%)
Feb 26, 2019 17.84 17.84 17.84 17.84 296 +0.34(+1.94%)
Feb 25, 2019 17.50 17.50 17.50 17.50 100 +0.10(+0.57%)
Feb 22, 2019 17.05 17.40 17.01 17.40 6,118 +0.37(+2.17%)
Feb 21, 2019 17.03 17.03 17.03 40 +0.00(+0.00%)
Feb 20, 2019 17.03 17.03 17.03 17.03 300 -0.26(-1.50%)
Feb 15, 2019 17.29 17.29 17.29 0 -0.39(-2.21%)
Feb 14, 2019 17.00 17.68 17.00 17.68 900 +0.68(+4.00%)
Feb 13, 2019 17.00 17.00 16.79 17.00 1,700 +0.50(+3.03%)
Feb 05, 2019 16.50 16.50 16.50 0 +0.00(+0.00%)
Feb 04, 2019 16.50 16.51 16.50 16.50 2,000 -0.01(-0.06%)
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.