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%)
Feb 01, 2019 16.55 16.55 16.51 16.51 600 -0.09(-0.54%)
Jan 31, 2019 16.51 16.90 16.16 16.60 7,770 +0.09(+0.55%)
Jan 30, 2019 16.51 16.51 16.51 16.51 1,456 -0.37(-2.19%)
Jan 28, 2019 16.88 16.88 16.88 0 +0.38(+2.30%)
Jan 25, 2019 16.51 16.51 16.50 16.50 2,111 -0.01(-0.06%)
Jan 23, 2019 16.51 16.51 16.51 0 -0.26(-1.55%)
Jan 18, 2019 16.77 16.77 16.77 0 +0.26(+1.57%)
Jan 17, 2019 16.61 16.61 16.51 16.51 600 +0.00(+0.00%)
Jan 16, 2019 16.51 16.51 16.51 16.51 1,065 +0.00(+0.00%)
Jan 15, 2019 16.65 16.65 16.51 16.51 500 +0.01(+0.06%)
Jan 10, 2019 16.50 16.50 16.50 0 +0.00(+0.00%)
Jan 09, 2019 16.16 16.54 16.16 16.50 1,300 -0.10(-0.60%)
Jan 08, 2019 16.60 16.61 16.51 16.60 600 +0.46(+2.85%)
Jan 03, 2019 16.14 16.14 16.14 0 +0.04(+0.25%)
Jan 02, 2019 16.10 16.10 16.10 16.10 100 +0.00(+0.00%)
Dec 31, 2018 16.10 16.10 16.10 0 +0.85(+5.57%)
Dec 27, 2018 15.25 15.25 15.25 0 -0.01(-0.07%)
Dec 24, 2018 15.26 15.26 15.26 0 -0.97(-5.98%)
Dec 21, 2018 16.20 16.23 16.20 16.23 2,784 +0.03(+0.19%)
Dec 20, 2018 16.20 16.20 16.20 16.20 2,200 +0.00(+0.00%)
Dec 19, 2018 16.22 16.22 16.20 16.20 3,677 -0.06(-0.37%)
Dec 18, 2018 16.20 16.26 16.20 16.26 8,415 +0.01(+0.06%)
Dec 17, 2018 15.82 16.25 15.82 16.25 3,708 +0.50(+3.17%)
Dec 14, 2018 15.40 15.75 14.95 15.75 5,629 +0.35(+2.27%)
Dec 13, 2018 16.29 16.29 15.40 15.40 2,270 -1.05(-6.38%)
Dec 12, 2018 16.45 16.45 16.45 21 +0.00(+0.00%)
Dec 11, 2018 17.02 17.02 16.45 16.45 1,530 -0.75(-4.36%)
Dec 10, 2018 17.06 17.20 17.05 17.20 3,628 +0.19(+1.12%)
Dec 07, 2018 17.07 17.07 17.01 17.01 1,400 -0.03(-0.18%)
Dec 06, 2018 17.01 17.04 17.00 17.04 6,500 +0.04(+0.24%)
Dec 05, 2018 17.00 17.04 17.00 17.00 1,600 -0.25(-1.45%)
Dec 04, 2018 17.25 17.25 17.25 67 +0.00(+0.00%)
Dec 03, 2018 17.25 17.25 17.25 17.25 100 +0.28(+1.65%)
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%)
Sep 04, 2018 18.50 18.50 18.47 18.47 2,304 -0.03(-0.16%)
Aug 31, 2018 18.50 18.50 18.50 0 +0.05(+0.27%)
Aug 30, 2018 18.50 18.69 18.45 18.45 1,307 -0.47(-2.48%)
Aug 29, 2018 18.68 18.92 18.50 18.92 1,300 +0.08(+0.42%)
Aug 28, 2018 18.82 18.84 18.82 18.84 527 +0.77(+4.26%)
Aug 27, 2018 18.01 19.00 18.01 18.07 4,000 +0.15(+0.84%)
Aug 24, 2018 17.50 17.92 17.50 17.92 9,894 +0.43(+2.46%)
Aug 23, 2018 17.49 17.49 17.47 17.49 900 +0.47(+2.76%)
Aug 22, 2018 17.52 17.52 16.81 17.02 6,000 -0.28(-1.62%)
Aug 21, 2018 17.30 17.30 17.28 17.30 3,400 +0.30(+1.76%)
Aug 20, 2018 17.37 17.37 16.90 17.00 33,808 +0.03(+0.18%)
Aug 17, 2018 19.27 19.27 16.88 16.97 16,875 -2.88(-14.51%)
Aug 16, 2018 21.55 21.55 19.85 19.85 10,659 -2.15(-9.77%)
Aug 15, 2018 22.75 22.77 21.93 22.00 8,365 -0.84(-3.68%)
Aug 14, 2018 22.75 22.85 22.75 22.84 2,300 +0.09(+0.40%)
Aug 13, 2018 22.74 22.75 22.74 22.75 1,100 +0.00(+0.00%)
Aug 10, 2018 23.00 23.00 22.73 22.75 6,125 -0.37(-1.60%)
Aug 09, 2018 23.22 23.22 23.06 23.12 2,001 -0.13(-0.56%)
Aug 08, 2018 23.55 23.55 23.25 23.25 3,202 -0.21(-0.90%)
Aug 07, 2018 23.53 23.53 23.44 23.46 703 -0.06(-0.26%)
Aug 02, 2018 23.52 23.52 23.52 0 -0.23(-0.97%)
Aug 01, 2018 23.75 23.75 23.75 23.75 463 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 23.95 23.95 23.95 23.95 2,600 -0.05(-0.21%)
Jul 26, 2018 23.92 24.00 23.79 24.00 3,530 +0.05(+0.21%)
Jul 25, 2018 23.94 23.95 23.94 23.95 1,100 +0.00(+0.00%)
Jul 24, 2018 24.00 24.00 23.95 23.95 1,545 -0.05(-0.21%)
Jul 20, 2018 24.00 24.00 24.00 0 -0.03(-0.12%)
Jul 19, 2018 24.03 24.05 24.03 24.03 2,200 -0.01(-0.04%)
Jul 18, 2018 24.05 24.05 24.04 24.04 4,987 -0.01(-0.04%)
Jul 17, 2018 24.06 24.06 24.05 24.05 5,100 -0.01(-0.04%)
Jul 16, 2018 24.09 24.09 24.06 24.06 700 -0.04(-0.17%)
Jul 13, 2018 24.11 24.11 24.09 24.10 6,085 -0.11(-0.45%)
Jul 12, 2018 24.25 24.26 24.03 24.21 6,005 +0.00(+0.00%)
Jul 11, 2018 24.30 24.30 24.14 24.21 3,600 +0.01(+0.04%)
Jul 10, 2018 24.20 24.20 24.20 24.20 200 +0.00(+0.00%)
Jul 09, 2018 24.21 24.21 24.20 24.20 800 -0.04(-0.17%)
Jul 05, 2018 24.24 24.24 24.24 0 +0.04(+0.17%)
Jul 04, 2018 24.20 24.20 24.20 24.20 300 -0.05(-0.21%)
Jun 29, 2018 24.25 24.25 24.25 0 -0.05(-0.21%)
Jun 28, 2018 24.25 24.30 24.25 24.30 600 +0.07(+0.29%)
Jun 27, 2018 24.36 24.36 24.23 24.23 596 -0.22(-0.90%)
Jun 25, 2018 24.45 24.45 24.45 0 +0.06(+0.25%)
Jun 22, 2018 24.38 24.39 24.38 24.39 515 +0.18(+0.74%)
Jun 21, 2018 24.25 24.25 24.21 24.21 200 -0.05(-0.21%)
Jun 20, 2018 24.26 24.26 24.26 24.26 356 -0.12(-0.49%)
Jun 18, 2018 24.38 24.38 24.38 0 +0.09(+0.37%)
Jun 13, 2018 24.29 24.29 24.29 0 -0.21(-0.86%)
Jun 12, 2018 24.50 24.50 24.50 24.50 1,200 +0.00(+0.00%)
Jun 11, 2018 24.50 24.51 24.50 24.50 2,280 +0.03(+0.12%)
Jun 08, 2018 24.56 24.56 24.47 24.47 5,199 -0.08(-0.33%)
Jun 06, 2018 24.55 24.55 24.55 0 -0.05(-0.20%)
Jun 05, 2018 24.60 24.60 24.56 24.60 5,500 +0.00(+0.00%)
Jun 04, 2018 24.65 24.66 24.61 24.60 11,439 -0.14(-0.57%)
May 31, 2018 24.74 24.74 24.74 0 +0.13(+0.53%)
May 30, 2018 24.61 24.61 24.61 24.61 200 +0.00(+0.00%)
May 29, 2018 24.61 24.61 24.61 24.61 1,613 +0.00(+0.00%)
May 25, 2018 24.61 24.61 24.61 0 +0.00(+0.00%)
May 24, 2018 24.61 24.61 24.61 24.61 200 -0.01(-0.04%)
May 23, 2018 24.63 24.63 24.62 24.62 500 -0.12(-0.49%)
May 18, 2018 24.74 24.74 24.74 0 +0.12(+0.49%)
May 17, 2018 24.61 24.74 24.60 24.62 1,000 -0.09(-0.36%)
May 16, 2018 24.52 24.71 24.51 24.71 1,713 +0.19(+0.77%)
May 15, 2018 24.51 24.52 24.51 24.52 1,500 +0.01(+0.04%)
May 14, 2018 24.51 24.51 24.51 24.51 5,170 +0.01(+0.04%)
May 10, 2018 24.50 24.50 24.50 0 +0.00(+0.00%)
May 09, 2018 24.54 24.54 24.50 24.50 1,050 -0.10(-0.41%)
May 08, 2018 24.61 24.61 24.60 24.60 400 +0.00(+0.00%)
May 04, 2018 24.60 24.60 24.60 56 +0.08(+0.33%)
May 03, 2018 24.50 24.52 24.50 24.52 685 +0.02(+0.08%)
May 02, 2018 24.50 24.50 24.50 24.50 3,454 +0.13(+0.53%)
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.