Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (TSX: DC-A )

1.690 +0.120 (+7.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 1.590 1.710 1.580 1.690 576,414 +0.12(+7.64%)
Oct 17, 2024 1.560 1.570 1.550 1.570 6,400 +0.00(+0.00%)
Oct 16, 2024 1.530 1.570 1.530 1.570 92,164 +0.05(+3.29%)
Oct 15, 2024 1.580 1.580 1.520 1.520 21,030 +0.02(+1.33%)
Oct 11, 2024 1.500 0 +0.04(+2.74%)
Oct 10, 2024 1.480 1.480 1.450 1.460 48,301 -0.02(-1.35%)
Oct 09, 2024 1.500 1.500 1.480 1.480 44,200 -0.02(-1.33%)
Oct 08, 2024 1.510 1.510 1.480 1.500 39,600 -0.01(-0.66%)
Oct 07, 2024 1.550 1.550 1.500 1.510 76,496 -0.04(-2.58%)
Oct 04, 2024 1.570 1.570 1.550 1.550 33,300 -0.02(-1.27%)
Oct 03, 2024 1.590 1.590 1.570 1.570 10,267 -0.03(-1.88%)
Oct 02, 2024 1.580 1.600 1.570 1.600 78,955 +0.01(+0.63%)
Oct 01, 2024 1.580 1.600 1.560 1.590 110,698 +0.01(+0.63%)
Sep 30, 2024 1.580 1.590 1.550 1.580 71,846 +0.00(+0.00%)
Sep 27, 2024 1.480 1.650 1.470 1.580 434,486 +0.16(+11.27%)
Sep 26, 2024 1.430 1.450 1.420 1.420 180,295 -0.02(-1.39%)
Sep 25, 2024 1.430 1.450 1.430 1.440 53,080 -0.01(-0.69%)
Sep 24, 2024 1.430 1.450 1.410 1.450 150,940 +0.02(+1.40%)
Sep 23, 2024 1.410 1.430 1.360 1.430 48,100 +0.01(+0.70%)
Sep 20, 2024 1.370 1.450 1.370 1.420 497,579 +0.03(+2.16%)
Sep 19, 2024 1.420 1.420 1.390 1.390 39,125 -0.03(-2.11%)
Sep 18, 2024 1.410 1.420 1.410 1.420 14,500 +0.00(+0.00%)
Sep 17, 2024 1.390 1.470 1.390 1.420 59,028 +0.02(+1.43%)
Sep 16, 2024 1.400 1.400 1.390 1.400 33,800 +0.00(+0.00%)
Sep 13, 2024 1.400 1.410 1.390 1.400 64,201 +0.01(+0.72%)
Sep 12, 2024 1.330 1.410 1.330 1.390 175,705 +0.07(+5.30%)
Sep 11, 2024 1.330 1.330 1.320 1.320 2,500 -0.02(-1.49%)
Sep 10, 2024 1.330 1.340 1.330 1.340 1,512 +0.00(+0.00%)
Sep 09, 2024 1.320 1.360 1.320 1.340 11,663 +0.00(+0.00%)
Sep 06, 2024 1.320 1.350 1.290 1.340 28,670 +0.02(+1.52%)
Sep 05, 2024 1.360 1.360 1.320 1.320 17,300 -0.03(-2.22%)
Sep 04, 2024 1.400 1.410 1.320 1.350 57,000 -0.04(-2.88%)
Sep 03, 2024 1.400 1.400 1.360 1.390 19,300 -0.02(-1.42%)
Aug 30, 2024 1.410 0 +0.01(+0.71%)
Aug 29, 2024 1.430 1.430 1.390 1.400 26,100 -0.04(-2.78%)
Aug 28, 2024 1.430 1.440 1.370 1.440 61,600 +0.00(+0.00%)
Aug 27, 2024 1.440 1.460 1.430 1.440 54,120 +0.00(+0.00%)
Aug 26, 2024 1.440 1.450 1.440 1.440 56,200 -0.01(-0.69%)
Aug 23, 2024 1.440 1.450 1.410 1.450 23,550 +0.03(+2.11%)
Aug 22, 2024 1.420 1.440 1.400 1.420 40,061 +0.00(+0.00%)
Aug 21, 2024 1.410 1.420 1.390 1.420 34,000 +0.00(+0.00%)
Aug 20, 2024 1.440 1.440 1.390 1.420 36,300 +0.03(+2.16%)
Aug 19, 2024 1.410 1.460 1.380 1.390 148,500 -0.04(-2.80%)
Aug 16, 2024 1.390 1.430 1.390 1.430 78,595 +0.06(+4.38%)
Aug 15, 2024 1.430 1.450 1.370 1.370 56,855 -0.06(-4.20%)
Aug 14, 2024 1.410 1.550 1.380 1.430 349,949 +0.05(+3.62%)
Aug 13, 2024 1.370 1.390 1.350 1.380 226,800 +0.03(+2.22%)
Aug 12, 2024 1.330 1.350 1.330 1.350 3,000 +0.00(+0.00%)
Aug 09, 2024 1.360 1.370 1.350 1.350 8,800 -0.02(-1.46%)
Aug 08, 2024 1.350 1.380 1.350 1.370 24,700 +0.03(+2.24%)
Aug 07, 2024 1.300 1.340 1.300 1.340 26,900 +0.02(+1.52%)
Aug 06, 2024 1.380 1.380 1.320 1.320 8,230 -0.07(-5.04%)
Aug 02, 2024 1.390 0 +0.06(+4.51%)
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.