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

Dundee Corporation (OP: DDEJF )

0.9906 +0.0350 (+3.66%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 (%)
Aug 31, 2009 8.923 8.923 8.923 8.923 1,000 -0.21(-2.27%)
Aug 28, 2009 9.110 9.350 9.110 9.130 3,800 +0.06(+0.66%)
Aug 27, 2009 9.070 9.070 9.070 9.070 1,100 -0.03(-0.33%)
Aug 26, 2009 9.100 9.100 9.100 9.100 500 -0.01(-0.11%)
Aug 25, 2009 9.290 9.300 9.100 9.110 24,600 -0.14(-1.51%)
Aug 24, 2009 9.502 9.510 9.170 9.250 35,800 +0.03(+0.33%)
Aug 21, 2009 9.310 9.390 9.220 9.220 11,000 +0.13(+1.43%)
Aug 20, 2009 8.600 9.090 8.599 9.090 7,034 +0.79(+9.54%)
Aug 19, 2009 8.209 8.344 8.120 8.298 3,800 +0.11(+1.32%)
Aug 18, 2009 8.250 8.255 8.190 8.190 4,100 -0.01(-0.12%)
Aug 17, 2009 8.204 8.264 8.170 8.200 9,600 -0.16(-1.91%)
Aug 14, 2009 8.569 8.569 8.360 8.360 15,400 -0.47(-5.33%)
Aug 13, 2009 8.668 8.867 8.668 8.831 3,200 +0.29(+3.35%)
Aug 12, 2009 8.413 8.603 7.880 8.545 8,300 +0.29(+3.58%)
Aug 11, 2009 8.172 8.250 8.172 8.250 1,854 -0.01(-0.12%)
Aug 10, 2009 8.700 8.700 8.260 8.260 25,900 -0.62(-6.98%)
Aug 07, 2009 7.777 8.880 7.715 8.880 10,600 +1.12(+14.48%)
Aug 04, 2009 7.756 7.756 7.756 0 +0.64(+8.94%)
Aug 03, 2009 7.120 7.120 7.120 7.120 400 -0.20(-2.73%)
Jul 30, 2009 7.320 7.320 7.320 0 +0.43(+6.24%)
Jul 29, 2009 6.901 6.965 6.830 6.890 8,700 -0.10(-1.45%)
Jul 28, 2009 7.083 7.083 6.992 6.992 3,600 -0.01(-0.12%)
Jul 27, 2009 6.870 7.100 6.790 7.000 38,400 +0.32(+4.82%)
Jul 24, 2009 6.710 6.790 6.509 6.678 44,100 +0.01(+0.12%)
Jul 23, 2009 6.520 6.761 6.520 6.670 5,300 +0.43(+6.81%)
Jul 21, 2009 6.245 6.245 6.245 0 +0.03(+0.53%)
Jul 20, 2009 6.200 6.253 6.200 6.212 11,600 +0.24(+4.05%)
Jul 17, 2009 6.050 6.183 5.970 5.970 4,675 -0.14(-2.29%)
Jul 16, 2009 6.010 6.151 6.000 6.110 8,150 +0.11(+1.83%)
Jul 15, 2009 5.790 6.119 5.790 6.000 26,000 +0.57(+10.48%)
Jul 14, 2009 5.550 5.550 5.400 5.431 8,500 +0.22(+4.24%)
Jul 13, 2009 5.130 5.235 5.130 5.210 72,400 +0.11(+2.16%)
Jul 10, 2009 5.270 5.270 5.100 5.100 22,000 -0.17(-3.23%)
Jul 09, 2009 5.256 5.270 5.251 5.270 5,300 +0.05(+0.87%)
Jul 08, 2009 5.601 5.601 5.188 5.224 23,500 -0.22(-4.03%)
Jul 07, 2009 5.575 5.600 5.389 5.444 8,500 -0.16(-2.79%)
Jul 06, 2009 5.850 5.850 5.530 5.600 52,650 -0.25(-4.27%)
Jul 02, 2009 5.750 5.865 5.750 5.850 23,150 +0.15(+2.63%)
Jul 01, 2009 5.750 5.750 5.700 5.700 3,300 -0.10(-1.69%)
Jun 30, 2009 6.130 6.130 5.798 5.798 76,700 -0.35(-5.72%)
Jun 29, 2009 6.350 6.350 6.150 6.150 27,100 -0.15(-2.33%)
Jun 26, 2009 6.500 6.500 6.260 6.297 2,800 +0.20(+3.23%)
Jun 25, 2009 5.935 6.100 5.935 6.100 1,000 +0.33(+5.72%)
Jun 24, 2009 5.790 5.790 5.770 5.770 10,900 +0.41(+7.65%)
Jun 23, 2009 5.440 5.440 5.360 5.360 1,000 -0.10(-1.81%)
Jun 22, 2009 5.840 5.840 5.459 5.459 15,500 -0.48(-8.10%)
Jun 19, 2009 5.940 5.940 5.940 5.940 14,190 -0.03(-0.47%)
Jun 18, 2009 6.000 6.000 5.968 5.968 7,800 -0.02(-0.41%)
Jun 17, 2009 6.397 6.402 5.993 5.993 18,300 -0.51(-7.80%)
Jun 16, 2009 6.870 6.904 6.500 6.500 5,250 -0.50(-7.10%)
Jun 15, 2009 6.988 6.997 6.988 6.997 200 -0.00(-0.04%)
Jun 12, 2009 6.880 6.999 6.880 6.999 4,700 -0.23(-3.20%)
Jun 11, 2009 7.230 7.230 7.230 7.230 1,200 +0.20(+2.84%)
Jun 10, 2009 7.030 7.030 7.030 7.030 700 -0.18(-2.53%)
Jun 09, 2009 7.213 7.213 7.213 7.213 13,350 +0.14(+2.02%)
Jun 08, 2009 6.980 7.070 6.972 7.070 10,800 -0.04(-0.56%)
Jun 05, 2009 6.940 7.110 6.930 7.110 7,800 +0.33(+4.87%)
Jun 04, 2009 6.780 6.780 6.780 6.780 500 +0.17(+2.57%)
Jun 03, 2009 6.719 6.735 6.600 6.610 38,600 -0.05(-0.75%)
Jun 02, 2009 6.640 6.760 6.631 6.660 22,700 +0.40(+6.36%)
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.