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, 2018 24.50 24.50 24.50 24.50 400 -0.01(-0.04%)
Apr 26, 2018 24.51 24.51 24.51 0 +0.00(+0.00%)
Apr 20, 2018 24.51 24.51 24.51 0 -0.03(-0.12%)
Apr 19, 2018 24.50 24.54 24.50 24.54 12,794 +0.04(+0.16%)
Apr 17, 2018 24.50 24.50 24.50 25 -0.05(-0.20%)
Apr 16, 2018 24.55 24.55 24.55 24.55 1,330 -0.10(-0.41%)
Apr 04, 2018 24.65 24.65 24.65 0 -0.04(-0.16%)
Apr 02, 2018 24.69 24.69 24.69 0 +0.19(+0.78%)
Mar 23, 2018 24.50 24.50 24.50 0 -0.03(-0.12%)
Mar 22, 2018 24.32 24.53 24.32 24.53 2,550 +0.22(+0.90%)
Mar 21, 2018 24.31 24.31 24.31 24.31 607 -0.22(-0.90%)
Mar 20, 2018 24.51 24.53 24.51 24.53 914 +0.26(+1.07%)
Mar 19, 2018 24.27 24.27 24.27 24.27 100 -0.18(-0.74%)
Mar 15, 2018 24.45 24.45 24.45 0 -0.30(-1.21%)
Mar 14, 2018 24.63 24.75 24.63 24.75 1,245 +0.30(+1.23%)
Mar 13, 2018 24.73 24.73 24.37 24.45 4,591 +0.15(+0.62%)
Mar 09, 2018 24.30 24.30 24.30 0 -0.15(-0.61%)
Mar 08, 2018 24.46 24.46 24.45 24.45 700 +0.05(+0.20%)
Mar 07, 2018 24.50 24.50 24.40 24.40 1,113 +0.01(+0.04%)
Mar 02, 2018 24.39 24.39 24.39 0 +0.00(+0.00%)
Mar 01, 2018 24.39 24.40 24.39 24.39 800 -0.10(-0.41%)
Feb 27, 2018 24.49 24.49 24.49 70 +0.00(+0.00%)
Feb 26, 2018 24.48 24.49 24.48 24.49 528 +0.18(+0.74%)
Feb 23, 2018 24.39 24.39 24.31 24.31 506 +0.03(+0.12%)
Feb 22, 2018 24.29 24.29 24.28 24.28 1,014 -0.06(-0.25%)
Feb 21, 2018 24.30 24.35 24.30 24.34 1,500 +0.07(+0.29%)
Feb 20, 2018 24.28 24.28 24.27 24.27 400 +0.01(+0.04%)
Feb 16, 2018 24.26 24.26 24.26 0 +0.03(+0.12%)
Feb 15, 2018 24.24 24.25 24.16 24.23 3,103 -0.05(-0.21%)
Feb 13, 2018 24.28 24.28 24.28 0 +0.03(+0.12%)
Feb 12, 2018 24.25 24.25 24.21 24.25 3,830 +0.08(+0.33%)
Feb 09, 2018 24.25 24.25 24.17 24.17 10,937 +0.01(+0.04%)
Feb 07, 2018 24.16 24.16 24.16 0 -0.11(-0.45%)
Feb 06, 2018 24.26 24.27 24.25 24.27 300 +0.01(+0.04%)
Feb 05, 2018 24.26 24.26 24.26 24.26 3,091 +0.00(+0.00%)
Feb 01, 2018 24.26 24.26 24.26 0 +0.00(+0.00%)
Jan 29, 2018 24.26 24.26 24.26 0 +0.00(+0.00%)
Jan 26, 2018 24.26 24.26 24.26 24.26 7,685 -0.03(-0.12%)
Jan 25, 2018 24.35 24.35 24.29 24.29 400 +0.03(+0.12%)
Jan 24, 2018 24.27 24.27 24.26 24.26 467 -0.05(-0.21%)
Jan 23, 2018 24.31 24.31 24.31 24.31 400 -0.18(-0.73%)
Jan 22, 2018 24.40 24.49 24.40 24.49 2,077 +0.00(+0.00%)
Jan 19, 2018 24.51 24.51 24.40 24.49 3,366 -0.02(-0.08%)
Jan 18, 2018 24.52 24.52 24.51 24.51 367 -0.24(-0.97%)
Jan 17, 2018 24.74 24.75 24.74 24.75 600 +0.05(+0.20%)
Jan 15, 2018 24.70 24.70 24.70 0 -0.14(-0.56%)
Jan 12, 2018 24.32 24.84 24.30 24.84 2,744 +0.09(+0.36%)
Jan 11, 2018 24.75 24.75 24.75 2,203 +0.00(+0.00%)
Jan 10, 2018 24.67 24.75 24.66 24.75 1,907 +0.00(+0.00%)
Jan 09, 2018 24.75 24.89 24.75 24.75 4,142 -0.05(-0.20%)
Jan 08, 2018 24.81 24.81 24.80 24.80 1,900 -0.05(-0.20%)
Jan 05, 2018 24.84 24.85 24.84 24.85 12,712 +0.00(+0.00%)
Jan 04, 2018 24.71 24.85 24.71 24.85 300 +0.05(+0.20%)
Jan 03, 2018 24.76 24.80 24.75 24.80 10,700 +0.09(+0.36%)
Jan 02, 2018 24.84 24.84 24.71 24.71 200 +0.20(+0.82%)
Dec 29, 2017 24.51 24.51 24.51 0 -0.29(-1.17%)
Dec 27, 2017 24.80 24.80 24.80 0 +0.00(+0.00%)
Dec 22, 2017 24.80 24.80 24.80 24.80 101 +0.14(+0.57%)
Dec 21, 2017 24.60 24.66 24.60 24.66 2,970 +0.10(+0.41%)
Dec 20, 2017 24.32 24.56 24.32 24.56 1,234 -0.04(-0.16%)
Dec 19, 2017 24.27 24.60 24.26 24.60 1,089 +0.20(+0.82%)
Dec 18, 2017 24.42 24.70 24.39 24.40 19,611 -0.11(-0.45%)
Dec 15, 2017 24.52 24.52 24.51 24.51 200 +0.00(+0.00%)
Dec 13, 2017 24.51 24.51 24.51 0 -0.34(-1.37%)
Dec 12, 2017 24.45 24.85 24.45 24.85 2,500 +0.55(+2.26%)
Dec 11, 2017 24.28 24.45 24.28 24.30 4,013 +0.02(+0.08%)
Dec 08, 2017 24.26 24.32 24.25 24.28 928 +0.00(+0.00%)
Dec 07, 2017 24.35 24.35 24.26 24.28 2,613 -0.01(-0.04%)
Dec 06, 2017 24.29 24.29 24.29 24.29 142 +0.01(+0.04%)
Dec 05, 2017 24.30 24.30 24.26 24.28 1,728 -0.02(-0.08%)
Dec 04, 2017 24.30 24.30 24.30 24.30 300 -0.13(-0.53%)
Dec 01, 2017 24.25 24.43 24.25 24.43 2,973 +0.15(+0.62%)
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%)
Sep 01, 2017 23.75 23.90 23.75 23.90 4,100 +0.11(+0.46%)
Aug 30, 2017 23.79 23.79 23.79 0 +0.19(+0.81%)
Aug 28, 2017 23.60 23.60 23.60 0 +0.05(+0.21%)
Aug 24, 2017 23.55 23.55 23.55 0 +0.02(+0.08%)
Aug 23, 2017 23.52 23.53 23.52 23.53 662 +0.23(+0.99%)
Aug 22, 2017 23.30 23.30 23.30 23.30 1,100 +0.00(+0.00%)
Aug 21, 2017 23.30 23.30 23.30 23.30 127 +0.09(+0.39%)
Aug 18, 2017 23.22 23.22 23.21 23.21 407 +0.11(+0.48%)
Aug 16, 2017 23.10 23.10 23.10 0 +0.31(+1.36%)
Aug 14, 2017 22.79 22.79 22.79 0 +0.09(+0.40%)
Aug 10, 2017 22.70 22.70 22.70 98 -0.12(-0.53%)
Aug 08, 2017 22.82 22.82 22.82 0 -0.12(-0.52%)
Aug 04, 2017 22.63 22.94 22.61 22.94 2,364 +0.14(+0.61%)
Aug 03, 2017 22.76 22.80 22.75 22.80 843 +0.05(+0.22%)
Aug 02, 2017 22.77 22.84 22.74 22.75 12,203 -0.05(-0.22%)
Aug 01, 2017 22.90 22.90 22.80 22.80 1,678 -0.20(-0.87%)
Jul 31, 2017 22.99 23.00 22.99 23.00 350 +0.09(+0.39%)
Jul 28, 2017 22.83 22.91 22.83 22.91 1,891 +0.06(+0.26%)
Jul 27, 2017 22.90 22.90 22.75 22.85 5,400 -0.15(-0.65%)
Jul 26, 2017 23.00 23.25 22.90 23.00 2,850 +0.00(+0.00%)
Jul 25, 2017 23.00 23.00 22.85 23.00 2,812 +0.00(+0.00%)
Jul 24, 2017 23.05 23.05 22.83 23.00 1,926 -0.10(-0.43%)
Jul 20, 2017 23.10 23.10 23.10 0 +0.09(+0.39%)
Jul 19, 2017 23.01 23.01 23.01 23.01 114 -0.23(-0.99%)
Jul 18, 2017 23.12 23.24 23.00 23.24 2,377 -0.05(-0.21%)
Jul 17, 2017 23.29 23.29 23.29 23.29 300 +0.05(+0.22%)
Jul 14, 2017 23.25 23.35 23.24 23.24 1,877 +0.04(+0.17%)
Jul 13, 2017 23.10 23.20 23.10 23.20 700 +0.20(+0.87%)
Jul 12, 2017 23.00 23.11 23.00 23.00 2,300 +0.00(+0.00%)
Jul 11, 2017 22.76 23.00 22.75 23.00 2,670 +0.10(+0.44%)
Jul 10, 2017 23.15 23.15 22.90 22.90 5,442 -0.31(-1.34%)
Jul 07, 2017 23.39 23.40 23.15 23.21 6,841 -0.04(-0.17%)
Jul 06, 2017 23.25 23.25 23.25 23.25 14,633 +0.10(+0.43%)
Jul 04, 2017 23.15 23.15 23.15 0 -0.10(-0.43%)
Jul 03, 2017 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jun 30, 2017 23.25 23.25 23.25 23.25 350 +0.00(+0.00%)
Jun 29, 2017 23.31 23.31 23.16 23.25 17,795 -0.07(-0.30%)
Jun 28, 2017 23.32 23.32 23.32 23.32 375 -0.18(-0.77%)
Jun 27, 2017 23.49 23.50 23.49 23.50 2,200 +0.00(+0.00%)
Jun 26, 2017 23.32 23.50 23.32 23.50 7,371 +0.20(+0.86%)
Jun 23, 2017 23.31 23.45 23.30 23.30 2,248 +0.00(+0.00%)
Jun 22, 2017 23.30 23.30 23.30 23.30 907 +0.00(+0.00%)
Jun 21, 2017 23.30 23.30 23.29 23.30 1,075 +0.05(+0.22%)
Jun 20, 2017 23.30 23.30 23.15 23.25 4,302 +0.00(+0.00%)
Jun 19, 2017 23.30 23.30 23.25 23.25 1,021 -0.05(-0.21%)
Jun 16, 2017 23.30 23.59 23.30 23.30 3,455 +0.00(+0.00%)
Jun 14, 2017 23.30 23.30 23.30 0 -0.60(-2.51%)
Jun 13, 2017 23.87 23.91 23.85 23.90 2,749 +0.00(+0.00%)
Jun 09, 2017 23.90 23.90 23.90 0 +0.09(+0.38%)
Jun 08, 2017 23.81 23.81 23.81 23.81 197 +0.01(+0.04%)
Jun 07, 2017 24.00 24.00 23.61 23.80 1,516 -0.27(-1.12%)
Jun 06, 2017 23.95 24.07 23.95 24.07 3,283 +0.11(+0.46%)
Jun 05, 2017 24.14 24.15 23.96 23.96 3,117 -0.04(-0.17%)
Jun 02, 2017 24.00 24.00 24.00 24.00 200 +0.00(+0.00%)
Jun 01, 2017 24.01 24.01 24.00 24.00 650 +0.05(+0.21%)
May 31, 2017 24.00 24.00 23.95 23.95 800 +0.15(+0.63%)
May 29, 2017 23.80 23.80 23.80 0 -0.26(-1.08%)
May 26, 2017 24.00 24.07 23.86 24.06 1,863 +0.06(+0.25%)
May 25, 2017 23.98 24.00 23.98 24.00 3,807 +0.19(+0.80%)
May 23, 2017 23.81 23.81 23.81 50 -0.20(-0.83%)
May 19, 2017 24.00 24.10 24.00 24.01 3,200 +0.01(+0.04%)
May 18, 2017 23.99 24.00 23.99 24.00 2,010 -0.10(-0.41%)
May 17, 2017 24.21 24.21 23.77 24.10 7,147 +0.08(+0.33%)
May 12, 2017 24.02 24.02 24.02 0 +0.42(+1.78%)
May 11, 2017 23.75 23.75 23.60 23.60 2,206 -0.15(-0.63%)
May 10, 2017 23.75 23.75 23.75 23.75 3,600 +0.00(+0.00%)
May 09, 2017 23.60 23.75 23.60 23.75 3,822 +0.10(+0.42%)
May 08, 2017 23.70 23.74 23.65 23.65 5,499 -0.34(-1.42%)
May 05, 2017 23.99 23.99 23.99 23.99 414 -0.01(-0.04%)
May 04, 2017 24.00 24.00 24.00 24.00 1,500 +0.00(+0.00%)
May 03, 2017 24.00 24.00 23.97 24.00 5,000 +0.00(+0.00%)
May 02, 2017 24.00 24.00 24.00 24.00 535 +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.