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 (%)
Sep 30, 2016 23.31 23.31 23.30 23.30 1,400 -0.11(-0.47%)
Sep 29, 2016 23.27 23.41 23.26 23.41 785 +0.00(+0.00%)
Sep 28, 2016 23.31 23.45 23.20 23.41 5,213 -0.07(-0.30%)
Sep 27, 2016 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Sep 26, 2016 23.45 23.48 23.44 23.48 1,800 +0.18(+0.77%)
Sep 23, 2016 23.36 23.37 23.27 23.30 5,327 -0.15(-0.64%)
Sep 22, 2016 23.45 23.45 23.45 23.45 1,400 -0.03(-0.13%)
Sep 21, 2016 23.48 23.48 23.48 23.48 528 +0.13(+0.56%)
Sep 20, 2016 23.41 23.44 23.35 23.35 16,855 -0.20(-0.85%)
Sep 19, 2016 23.56 23.56 23.41 23.55 1,072 -0.10(-0.42%)
Sep 16, 2016 23.76 23.78 23.42 23.65 1,885 +0.30(+1.28%)
Sep 15, 2016 23.59 23.60 23.32 23.35 4,558 -0.15(-0.64%)
Sep 14, 2016 23.34 23.79 23.34 23.50 4,300 -0.47(-1.96%)
Sep 13, 2016 23.82 23.97 23.82 23.97 1,762 -0.03(-0.13%)
Sep 08, 2016 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 07, 2016 23.79 24.20 23.79 24.00 2,327 -0.06(-0.25%)
Sep 02, 2016 24.06 24.06 24.06 0 -0.02(-0.08%)
Aug 31, 2016 24.08 24.08 24.08 0 -0.04(-0.17%)
Aug 30, 2016 23.80 24.12 23.80 24.12 2,340 -0.09(-0.37%)
Aug 29, 2016 23.81 24.21 23.57 24.21 8,075 +0.21(+0.88%)
Aug 26, 2016 24.00 24.00 24.00 24.00 800 +0.08(+0.33%)
Aug 25, 2016 23.92 23.92 23.92 23.92 107 +0.02(+0.08%)
Aug 24, 2016 24.33 24.34 23.90 23.90 2,013 -0.27(-1.12%)
Aug 23, 2016 24.17 24.17 24.16 24.17 1,328 +0.11(+0.46%)
Aug 22, 2016 24.15 24.15 24.06 24.06 2,214 -0.19(-0.78%)
Aug 18, 2016 24.25 24.25 24.25 0 +0.24(+1.00%)
Aug 17, 2016 24.01 24.01 24.01 24.01 299 -0.14(-0.58%)
Aug 15, 2016 24.15 24.15 24.15 0 +0.15(+0.62%)
Aug 12, 2016 24.00 24.01 24.00 24.00 930 +0.00(+0.00%)
Aug 10, 2016 24.00 24.00 24.00 0 +0.00(+0.00%)
Aug 09, 2016 23.55 24.01 23.48 24.00 8,325 +0.35(+1.48%)
Aug 08, 2016 23.65 23.65 23.65 23.65 442 -0.09(-0.38%)
Aug 02, 2016 23.74 23.74 23.74 0 -0.19(-0.79%)
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%)
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.