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 (%)
May 31, 2016 23.05 23.05 23.05 0 +0.00(+0.00%)
May 30, 2016 22.99 23.05 22.99 23.05 2,074 -0.02(-0.09%)
May 27, 2016 23.10 23.10 23.06 23.07 1,255 -0.06(-0.26%)
May 26, 2016 23.16 23.16 23.13 23.13 2,169 -0.03(-0.13%)
May 24, 2016 23.16 23.16 23.16 0 -0.04(-0.17%)
May 20, 2016 23.20 23.20 23.20 0 +0.05(+0.22%)
May 19, 2016 23.25 23.25 23.15 23.15 1,298 -0.15(-0.64%)
May 18, 2016 23.30 23.35 23.25 23.30 3,605 -0.05(-0.21%)
May 17, 2016 23.11 23.35 23.10 23.35 6,501 +0.03(+0.13%)
May 16, 2016 23.16 23.33 23.09 23.32 2,636 -0.03(-0.13%)
May 13, 2016 22.70 23.37 22.70 23.35 4,114 -0.01(-0.04%)
May 12, 2016 22.44 23.36 22.44 23.36 3,554 +0.00(+0.00%)
May 11, 2016 22.45 23.36 22.39 23.36 12,895 +0.38(+1.65%)
May 10, 2016 22.46 22.98 22.45 22.98 3,439 +0.25(+1.10%)
May 06, 2016 22.73 22.73 22.73 0 +0.28(+1.25%)
May 05, 2016 22.45 22.45 22.45 22.45 909 +0.04(+0.18%)
May 04, 2016 22.42 22.42 22.41 22.41 413 -0.09(-0.40%)
May 03, 2016 22.50 22.50 22.49 22.50 22,181 +0.05(+0.22%)
May 02, 2016 22.50 22.50 22.45 22.45 1,570 +0.05(+0.22%)
Apr 29, 2016 22.40 22.40 22.40 22.40 749 -0.06(-0.27%)
Apr 28, 2016 22.50 22.50 22.46 22.46 3,087 -0.04(-0.18%)
Apr 27, 2016 22.45 22.50 22.45 22.50 6,518 +0.05(+0.22%)
Apr 26, 2016 22.50 22.50 22.45 22.45 10,600 -0.05(-0.22%)
Apr 25, 2016 22.50 22.50 22.50 22.50 5,021 +0.05(+0.22%)
Apr 21, 2016 22.45 22.45 22.45 0 -0.05(-0.22%)
Apr 20, 2016 22.49 22.50 22.49 22.50 3,796 +0.00(+0.00%)
Apr 19, 2016 22.49 22.50 22.49 22.50 1,783 +0.00(+0.00%)
Apr 18, 2016 22.46 22.50 22.02 22.50 5,350 +0.02(+0.09%)
Apr 15, 2016 22.51 22.51 22.45 22.48 4,296 -0.02(-0.09%)
Apr 14, 2016 22.51 22.60 22.50 22.50 1,963 +0.00(+0.00%)
Apr 13, 2016 22.50 22.55 22.50 22.50 6,606 +0.00(+0.00%)
Apr 12, 2016 22.50 22.50 22.50 22.50 2,353 -0.01(-0.04%)
Apr 11, 2016 22.50 22.51 22.50 22.51 5,181 +0.06(+0.27%)
Apr 08, 2016 22.45 22.45 22.45 22.45 1,373 +0.00(+0.00%)
Apr 07, 2016 22.21 22.98 22.16 22.45 2,051 +0.00(+0.00%)
Apr 06, 2016 22.40 22.45 22.40 22.45 5,985 -0.04(-0.18%)
Apr 04, 2016 22.49 22.49 22.49 6 +0.00(+0.00%)
Apr 01, 2016 22.50 22.51 22.12 22.49 1,669 +0.00(+0.00%)
Mar 31, 2016 22.12 22.49 22.12 22.49 2,083 +0.00(+0.00%)
Mar 30, 2016 22.01 22.49 22.01 22.49 1,146 +0.00(+0.00%)
Mar 29, 2016 22.01 22.49 22.01 22.49 556 -0.01(-0.04%)
Mar 23, 2016 22.50 22.50 22.50 70 +0.58(+2.65%)
Mar 22, 2016 21.91 21.92 21.91 21.92 1,800 +0.17(+0.78%)
Mar 21, 2016 21.75 21.75 21.75 21.75 913 -0.23(-1.05%)
Mar 18, 2016 21.65 21.98 21.25 21.98 3,515 +0.33(+1.52%)
Mar 17, 2016 21.51 21.65 21.51 21.65 2,285 +0.14(+0.65%)
Mar 15, 2016 21.51 21.51 21.51 0 -0.49(-2.23%)
Mar 14, 2016 22.05 22.05 22.00 22.00 3,884 +0.00(+0.00%)
Mar 09, 2016 22.00 22.00 22.00 0 +0.50(+2.33%)
Mar 08, 2016 21.50 21.50 21.50 21.50 1,266 +0.00(+0.00%)
Mar 07, 2016 21.59 21.59 21.50 21.50 5,845 -0.82(-3.67%)
Mar 04, 2016 21.01 23.48 21.01 22.32 3,193 +0.34(+1.55%)
Mar 03, 2016 21.50 22.00 21.50 21.98 6,573 -0.50(-2.22%)
Mar 02, 2016 21.52 22.50 21.50 22.48 12,598 -0.01(-0.04%)
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.