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 (%)
Jul 29, 2016 23.93 23.93 23.93 0 +0.48(+2.05%)
Jul 28, 2016 23.67 23.67 23.45 23.45 5,725 -0.13(-0.55%)
Jul 27, 2016 23.42 23.73 23.41 23.58 2,108 +0.18(+0.77%)
Jul 26, 2016 23.75 23.75 23.40 23.40 9,202 -0.20(-0.85%)
Jul 25, 2016 23.75 23.75 23.60 23.60 3,300 -0.15(-0.63%)
Jul 22, 2016 23.76 23.76 23.75 23.75 3,632 -0.05(-0.21%)
Jul 21, 2016 23.75 23.82 23.75 23.80 22,137 +0.09(+0.38%)
Jul 20, 2016 23.71 23.71 23.71 23.71 1,476 +0.01(+0.04%)
Jul 19, 2016 23.72 23.72 23.70 23.70 1,413 -0.19(-0.80%)
Jul 15, 2016 23.89 23.89 23.89 0 +0.09(+0.38%)
Jul 14, 2016 23.76 23.93 23.56 23.80 5,822 -0.09(-0.38%)
Jul 13, 2016 24.03 24.03 23.70 23.89 6,275 -0.11(-0.46%)
Jul 12, 2016 23.81 24.01 23.75 24.00 5,068 +0.20(+0.84%)
Jul 11, 2016 23.77 23.80 23.77 23.80 1,578 +0.01(+0.04%)
Jul 08, 2016 23.81 23.81 23.79 23.79 495 -0.11(-0.46%)
Jul 07, 2016 23.91 23.91 23.90 23.90 2,101 -0.15(-0.62%)
Jul 05, 2016 23.76 24.20 23.40 24.05 51,388 -0.25(-1.03%)
Jul 04, 2016 24.31 24.31 24.30 24.30 1,102 -0.20(-0.82%)
Jun 30, 2016 24.50 24.50 24.50 0 +0.21(+0.86%)
Jun 28, 2016 24.29 24.29 24.29 0 -0.44(-1.78%)
Jun 27, 2016 23.30 24.73 23.30 24.73 1,206 +1.23(+5.23%)
Jun 24, 2016 22.46 23.50 22.46 23.50 1,654 +0.24(+1.03%)
Jun 22, 2016 23.26 23.26 23.26 0 +0.04(+0.17%)
Jun 20, 2016 23.22 23.22 23.22 0 +0.02(+0.09%)
Jun 17, 2016 23.21 23.68 23.20 23.20 1,085 +0.23(+1.00%)
Jun 16, 2016 23.15 23.65 22.90 22.97 3,458 -0.17(-0.73%)
Jun 15, 2016 23.14 23.14 23.14 23.14 235 -0.06(-0.26%)
Jun 14, 2016 23.33 23.33 23.20 23.20 801 -0.15(-0.64%)
Jun 13, 2016 23.35 23.35 23.35 23.35 528 +0.01(+0.04%)
Jun 10, 2016 23.36 23.36 23.07 23.34 1,531 -0.01(-0.04%)
Jun 09, 2016 23.37 23.37 23.35 23.35 356 -0.14(-0.60%)
Jun 08, 2016 23.49 23.50 23.49 23.49 2,800 +0.24(+1.03%)
Jun 07, 2016 23.26 23.26 23.25 23.25 428 -0.05(-0.21%)
Jun 06, 2016 23.11 23.49 23.10 23.30 4,831 +0.24(+1.04%)
Jun 03, 2016 23.07 23.07 23.06 23.06 428 +0.01(+0.04%)
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%)
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.