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 (%)
Nov 30, 2017 24.30 24.30 24.27 24.28 4,700 +0.01(+0.04%)
Nov 29, 2017 24.27 24.27 24.27 24.27 700 -0.02(-0.08%)
Nov 28, 2017 24.30 24.30 24.26 24.29 1,185 +0.00(+0.00%)
Nov 27, 2017 24.29 24.29 24.29 24.29 843 +0.04(+0.16%)
Nov 24, 2017 24.25 24.25 24.25 24.25 700 +0.00(+0.00%)
Nov 23, 2017 24.25 24.30 24.25 24.25 3,811 -0.01(-0.04%)
Nov 22, 2017 24.25 24.26 24.25 24.26 700 +0.06(+0.25%)
Nov 21, 2017 24.20 24.20 24.20 24.20 392 -0.04(-0.17%)
Nov 20, 2017 24.18 24.24 24.18 24.24 2,222 +0.04(+0.17%)
Nov 17, 2017 24.18 24.20 24.18 24.20 841 +0.02(+0.08%)
Nov 16, 2017 24.20 24.20 24.18 24.18 928 +0.00(+0.00%)
Nov 15, 2017 24.18 24.18 24.18 24.18 164 +0.00(+0.00%)
Nov 14, 2017 24.19 24.19 24.18 24.18 700 -0.03(-0.12%)
Nov 13, 2017 24.18 24.24 24.18 24.21 1,046 +0.02(+0.08%)
Nov 09, 2017 24.19 24.19 24.19 0 -0.01(-0.04%)
Nov 08, 2017 24.21 24.21 24.20 24.20 607 +0.01(+0.04%)
Nov 07, 2017 24.20 24.25 24.19 24.19 1,443 -0.01(-0.04%)
Nov 06, 2017 24.19 24.21 24.18 24.20 1,646 -0.04(-0.17%)
Nov 01, 2017 24.24 24.24 24.24 0 +0.04(+0.17%)
Oct 31, 2017 24.20 24.20 24.20 24.20 388 +0.00(+0.00%)
Oct 26, 2017 24.20 24.20 24.20 0 -0.10(-0.41%)
Oct 25, 2017 24.36 24.36 24.30 24.30 985 +0.17(+0.70%)
Oct 23, 2017 24.13 24.13 24.13 0 -0.01(-0.04%)
Oct 19, 2017 24.14 24.14 24.14 0 -0.07(-0.29%)
Oct 18, 2017 24.21 24.21 24.21 24.21 142 +0.08(+0.33%)
Oct 13, 2017 24.13 24.13 24.13 0 +0.28(+1.17%)
Oct 12, 2017 24.00 24.00 23.85 23.85 417 +0.00(+0.00%)
Oct 11, 2017 23.85 23.85 23.85 23.85 1,213 +0.01(+0.04%)
Oct 10, 2017 23.84 23.84 23.84 23.84 100 +0.02(+0.08%)
Oct 05, 2017 23.82 23.82 23.82 0 -0.29(-1.20%)
Oct 04, 2017 24.12 24.12 24.10 24.11 956 -0.04(-0.17%)
Oct 03, 2017 24.12 24.20 24.10 24.15 1,100 -0.01(-0.04%)
Oct 02, 2017 24.00 24.17 24.00 24.16 2,821 +0.34(+1.43%)
Sep 29, 2017 23.82 23.82 23.80 23.82 2,444 -0.18(-0.75%)
Sep 28, 2017 23.67 24.10 23.67 24.00 3,800 +0.33(+1.39%)
Sep 27, 2017 23.72 23.72 23.67 23.67 800 -0.06(-0.25%)
Sep 26, 2017 23.73 23.73 23.73 23.73 400 -0.02(-0.08%)
Sep 25, 2017 23.70 23.75 23.70 23.75 1,155 -0.15(-0.63%)
Sep 22, 2017 23.90 23.94 23.90 23.90 1,331 +0.01(+0.04%)
Sep 21, 2017 23.66 23.89 23.65 23.89 1,113 +0.23(+0.97%)
Sep 20, 2017 23.66 23.67 23.66 23.66 2,700 -0.17(-0.71%)
Sep 18, 2017 23.83 23.83 23.83 0 -0.02(-0.08%)
Sep 14, 2017 23.85 23.85 23.85 0 +0.00(+0.00%)
Sep 12, 2017 23.85 23.85 23.85 0 +0.08(+0.34%)
Sep 08, 2017 23.77 23.77 23.77 0 -0.18(-0.75%)
Sep 07, 2017 23.95 23.95 23.95 23.95 630 -0.13(-0.54%)
Sep 06, 2017 23.91 24.08 23.83 24.08 2,327 +0.18(+0.75%)
Sep 05, 2017 23.90 23.90 23.90 23.90 1,300 +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.