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, 2018 17.02 17.02 16.75 16.97 9,240 +0.25(+1.50%)
Nov 29, 2018 16.50 16.72 16.50 16.72 6,292 +1.04(+6.63%)
Nov 28, 2018 16.06 16.29 15.55 15.68 4,728 -0.87(-5.26%)
Nov 27, 2018 16.80 16.80 16.55 16.55 1,305 -0.25(-1.49%)
Nov 26, 2018 17.25 17.25 16.78 16.80 3,417 -0.43(-2.50%)
Nov 23, 2018 17.00 17.23 16.99 17.23 4,595 +0.03(+0.17%)
Nov 22, 2018 17.21 17.21 17.20 17.20 300 -0.10(-0.58%)
Nov 21, 2018 17.36 17.36 17.30 17.30 6,313 -0.33(-1.87%)
Nov 20, 2018 17.68 17.68 17.63 17.63 1,300 -0.32(-1.78%)
Nov 19, 2018 17.95 17.95 17.95 17.95 185 -0.30(-1.64%)
Nov 16, 2018 18.50 18.50 18.25 18.25 4,700 -0.62(-3.29%)
Nov 15, 2018 18.90 18.90 18.71 18.87 6,000 -0.13(-0.68%)
Nov 14, 2018 18.99 19.00 18.99 19.00 300 +0.00(+0.00%)
Nov 13, 2018 18.94 19.00 18.86 19.00 1,614 -0.01(-0.05%)
Nov 12, 2018 18.99 19.05 18.99 19.01 1,700 -0.02(-0.11%)
Nov 09, 2018 19.02 19.03 19.02 19.03 362 -0.17(-0.89%)
Nov 08, 2018 19.20 19.20 19.20 19.20 625 +0.00(+0.00%)
Nov 07, 2018 18.87 19.20 18.87 19.20 500 +0.01(+0.05%)
Nov 06, 2018 19.19 19.19 19.19 19.19 113 -0.22(-1.13%)
Nov 05, 2018 19.41 19.41 19.25 19.41 2,217 +0.01(+0.05%)
Oct 31, 2018 19.40 19.40 19.40 0 -0.01(-0.05%)
Oct 30, 2018 19.41 19.41 19.41 19.41 100 +0.01(+0.05%)
Oct 29, 2018 19.28 19.40 19.26 19.40 1,027 -0.01(-0.05%)
Oct 26, 2018 19.41 19.41 19.41 19.41 15,700 +0.00(+0.00%)
Oct 24, 2018 19.41 19.41 19.41 0 +0.01(+0.05%)
Oct 23, 2018 19.25 19.40 19.25 19.40 3,785 -0.11(-0.56%)
Oct 22, 2018 19.43 19.51 19.42 19.51 588 +0.02(+0.10%)
Oct 18, 2018 19.49 19.49 19.49 0 +0.05(+0.26%)
Oct 17, 2018 19.38 19.51 19.38 19.44 1,300 +0.15(+0.78%)
Oct 16, 2018 19.25 19.29 19.25 19.29 2,000 -0.04(-0.21%)
Oct 15, 2018 19.26 19.33 19.26 19.33 788 -0.07(-0.36%)
Oct 12, 2018 19.40 19.42 19.40 19.40 1,739 +0.02(+0.10%)
Oct 10, 2018 19.38 19.38 19.38 0 -0.10(-0.51%)
Oct 09, 2018 19.40 19.50 19.25 19.48 1,400 -0.12(-0.61%)
Oct 05, 2018 19.60 19.60 19.60 0 +0.00(+0.00%)
Oct 03, 2018 19.60 19.60 19.60 0 +0.10(+0.51%)
Oct 02, 2018 19.51 19.51 19.50 19.50 600 +0.45(+2.36%)
Oct 01, 2018 19.05 19.06 19.05 19.05 5,186 +0.01(+0.05%)
Sep 26, 2018 19.04 19.04 19.04 0 -0.55(-2.81%)
Sep 24, 2018 19.59 19.59 19.59 0 +0.74(+3.93%)
Sep 20, 2018 18.85 18.85 18.85 0 +0.41(+2.22%)
Sep 19, 2018 18.65 18.65 18.35 18.44 1,731 -0.21(-1.13%)
Sep 18, 2018 18.51 18.78 18.51 18.65 7,777 +0.15(+0.81%)
Sep 17, 2018 18.50 18.62 18.30 18.50 11,827 +0.15(+0.82%)
Sep 14, 2018 18.46 18.46 18.35 18.35 5,102 -0.12(-0.65%)
Sep 13, 2018 18.50 18.51 18.47 18.47 3,829 -0.14(-0.75%)
Sep 12, 2018 18.46 18.61 18.46 18.61 4,790 +0.15(+0.81%)
Sep 11, 2018 18.40 18.48 18.40 18.46 11,320 +0.06(+0.33%)
Sep 10, 2018 18.48 18.50 18.30 18.40 4,298 +0.19(+1.04%)
Sep 07, 2018 18.21 18.21 18.21 18.21 498 +0.21(+1.17%)
Sep 06, 2018 18.43 18.43 17.98 18.00 15,915 -0.41(-2.23%)
Sep 05, 2018 18.47 18.48 18.41 18.41 4,000 -0.06(-0.32%)
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.