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 (%)
Dec 23, 2016 23.16 23.16 23.16 0 -0.09(-0.39%)
Dec 22, 2016 23.25 23.25 23.25 23.25 427 -0.05(-0.21%)
Dec 21, 2016 23.19 23.41 23.17 23.30 1,750 -0.28(-1.19%)
Dec 20, 2016 23.11 23.58 23.11 23.58 1,838 +0.04(+0.17%)
Dec 19, 2016 23.54 23.54 23.54 23.54 142 -0.19(-0.80%)
Dec 16, 2016 23.73 23.73 23.73 23.73 345 -0.27(-1.12%)
Dec 15, 2016 22.81 24.00 22.75 24.00 2,973 +0.95(+4.12%)
Dec 14, 2016 22.79 23.15 22.79 23.05 4,497 -0.10(-0.43%)
Dec 13, 2016 23.15 23.17 23.10 23.15 80,896 +0.00(+0.00%)
Dec 12, 2016 23.11 23.26 23.10 23.15 3,659 +0.13(+0.56%)
Dec 09, 2016 23.33 23.33 23.02 23.02 4,931 +0.02(+0.09%)
Dec 08, 2016 23.06 23.06 22.75 23.00 7,928 -0.05(-0.22%)
Dec 07, 2016 23.25 23.25 23.05 23.05 816 -0.25(-1.07%)
Dec 06, 2016 22.94 23.30 22.94 23.30 1,570 +0.15(+0.65%)
Dec 05, 2016 23.15 23.25 23.15 23.15 1,014 -0.22(-0.94%)
Dec 02, 2016 23.00 23.37 22.81 23.37 995 +0.40(+1.74%)
Dec 01, 2016 23.22 23.22 22.97 22.97 1,680 -0.26(-1.12%)
Nov 30, 2016 23.23 23.23 23.23 23.23 376 -0.01(-0.04%)
Nov 29, 2016 23.47 23.47 23.24 23.24 1,918 -0.17(-0.73%)
Nov 25, 2016 23.41 23.41 23.41 0 -0.02(-0.09%)
Nov 24, 2016 23.17 23.43 23.16 23.43 708 +0.00(+0.00%)
Nov 23, 2016 23.03 23.44 23.00 23.43 3,000 +0.25(+1.08%)
Nov 22, 2016 23.45 23.50 23.14 23.18 4,893 -0.27(-1.15%)
Nov 17, 2016 23.45 23.45 23.45 0 +0.00(+0.00%)
Nov 16, 2016 23.45 23.45 23.45 23.45 213 +0.06(+0.26%)
Nov 14, 2016 23.39 23.39 23.39 0 -0.22(-0.93%)
Nov 11, 2016 23.61 23.61 23.61 23.61 400 +0.31(+1.33%)
Nov 10, 2016 23.30 23.82 23.30 23.30 2,334 -0.08(-0.34%)
Nov 09, 2016 23.50 23.50 23.38 23.38 264 +0.08(+0.34%)
Nov 08, 2016 23.50 23.55 23.30 23.30 2,987 -0.30(-1.27%)
Nov 07, 2016 23.60 23.60 23.60 23.60 200 +0.15(+0.64%)
Nov 04, 2016 23.54 23.62 23.45 23.45 2,544 -0.43(-1.80%)
Nov 02, 2016 23.88 23.88 23.88 4 -0.07(-0.29%)
Oct 31, 2016 23.95 23.95 23.95 0 +0.20(+0.84%)
Oct 28, 2016 23.56 23.75 23.40 23.75 2,240 +0.46(+1.98%)
Oct 27, 2016 23.07 23.29 23.06 23.29 2,603 +0.16(+0.69%)
Oct 26, 2016 23.29 23.30 23.13 23.13 3,271 -0.17(-0.73%)
Oct 25, 2016 23.32 23.32 23.30 23.30 750 -0.11(-0.47%)
Oct 24, 2016 23.11 23.41 23.11 23.41 2,507 -0.01(-0.04%)
Oct 21, 2016 23.25 23.42 23.19 23.42 4,250 -0.09(-0.38%)
Oct 18, 2016 23.51 23.51 23.51 61 +0.22(+0.94%)
Oct 17, 2016 23.00 23.29 23.00 23.29 1,042 +0.14(+0.60%)
Oct 14, 2016 23.15 23.15 23.14 23.15 2,985 +0.04(+0.17%)
Oct 12, 2016 23.11 23.11 23.11 0 -0.04(-0.17%)
Oct 11, 2016 23.19 23.19 23.15 23.15 531 -0.04(-0.17%)
Oct 07, 2016 23.19 23.19 23.19 0 -0.12(-0.51%)
Oct 06, 2016 23.31 23.31 23.31 23.31 1,213 +0.00(+0.00%)
Oct 05, 2016 23.31 23.31 23.31 23.31 3,000 +0.00(+0.00%)
Oct 04, 2016 23.32 23.32 23.31 23.31 3,017 -0.09(-0.38%)
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.