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

Dundee Corporation (OP: DDEJF )

1.020 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 1, 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 (%)
Apr 30, 2015 9.500 9.660 9.500 9.660 38,245 +0.18(+1.90%)
Apr 29, 2015 9.500 9.542 9.480 9.480 33,330 -0.03(-0.28%)
Apr 28, 2015 9.496 9.510 9.470 9.507 36,045 +0.03(+0.28%)
Apr 27, 2015 9.510 9.524 9.301 9.480 7,619 +0.09(+0.96%)
Apr 24, 2015 9.400 9.510 9.390 9.390 162,768 +0.01(+0.11%)
Apr 23, 2015 9.270 9.383 9.232 9.380 70,424 +0.28(+3.02%)
Apr 22, 2015 9.311 9.311 9.097 9.105 12,621 -0.12(-1.32%)
Apr 21, 2015 9.340 9.340 9.172 9.227 16,529 -0.11(-1.21%)
Apr 20, 2015 9.150 9.340 9.010 9.340 9,862 +0.11(+1.19%)
Apr 17, 2015 9.570 9.570 9.221 9.230 18,992 -0.40(-4.15%)
Apr 16, 2015 9.782 9.782 9.630 9.630 46,058 -0.10(-1.03%)
Apr 15, 2015 9.479 9.730 9.400 9.730 12,872 +0.22(+2.32%)
Apr 14, 2015 9.580 9.580 9.470 9.509 7,306 -0.03(-0.32%)
Apr 13, 2015 9.523 9.548 9.500 9.540 14,288 -0.06(-0.67%)
Apr 10, 2015 9.650 9.650 9.556 9.604 11,527 -0.06(-0.58%)
Apr 09, 2015 9.747 9.779 9.601 9.660 8,169 -0.12(-1.23%)
Apr 08, 2015 9.910 10.21 9.780 9.780 24,945 -0.02(-0.20%)
Apr 07, 2015 9.820 9.860 9.788 9.800 37,330 -0.10(-0.98%)
Apr 06, 2015 9.540 9.940 9.530 9.897 90,796 +0.40(+4.18%)
Apr 02, 2015 9.500 9.500 9.500 0 +0.08(+0.85%)
Apr 01, 2015 9.311 9.504 9.310 9.420 11,849 +0.09(+0.96%)
Mar 31, 2015 9.009 9.330 9.003 9.330 7,752 +0.19(+2.05%)
Mar 30, 2015 9.255 9.255 9.140 9.143 11,054 -0.14(-1.53%)
Mar 27, 2015 9.380 9.380 9.280 9.285 3,077 -0.11(-1.18%)
Mar 26, 2015 9.450 9.450 9.371 9.396 11,531 -0.11(-1.20%)
Mar 25, 2015 9.300 9.510 9.200 9.510 5,727 +0.29(+3.20%)
Mar 24, 2015 9.220 9.300 9.190 9.215 5,593 -0.03(-0.27%)
Mar 23, 2015 8.958 9.370 8.912 9.240 14,097 +0.35(+3.91%)
Mar 20, 2015 8.610 8.960 8.600 8.892 28,394 +0.29(+3.40%)
Mar 19, 2015 8.815 8.815 8.541 8.600 15,705 -0.35(-3.91%)
Mar 18, 2015 8.796 8.950 8.767 8.950 7,512 +0.09(+1.03%)
Mar 17, 2015 8.750 8.863 8.750 8.859 35,913 +0.04(+0.49%)
Mar 16, 2015 9.120 9.120 8.804 8.816 20,451 -0.54(-5.81%)
Mar 13, 2015 9.350 9.466 9.312 9.359 70,998 -0.14(-1.48%)
Mar 12, 2015 9.473 9.510 9.473 9.500 22,452 +0.13(+1.39%)
Mar 11, 2015 9.300 9.536 9.270 9.370 13,209 +0.07(+0.75%)
Mar 10, 2015 9.410 9.480 9.300 9.300 96,810 -0.26(-2.72%)
Mar 09, 2015 9.485 9.604 9.485 9.560 28,692 +0.04(+0.44%)
Mar 06, 2015 9.616 9.616 9.440 9.518 132,339 -0.13(-1.37%)
Mar 05, 2015 9.570 9.705 9.564 9.650 7,085 +0.06(+0.67%)
Mar 04, 2015 9.500 9.592 9.500 9.586 14,738 +0.03(+0.36%)
Mar 03, 2015 9.510 9.550 9.500 9.552 7,924 +0.00(+0.02%)
Mar 02, 2015 9.667 9.667 9.490 9.550 6,283 -0.05(-0.52%)
Feb 27, 2015 9.808 9.808 9.600 9.600 15,855 -0.07(-0.77%)
Feb 26, 2015 9.910 9.910 9.620 9.675 5,999 -0.01(-0.12%)
Feb 25, 2015 9.790 9.790 9.670 9.686 17,460 -0.06(-0.66%)
Feb 24, 2015 9.900 9.987 9.750 9.750 38,668 -0.21(-2.15%)
Feb 23, 2015 10.13 10.18 9.958 9.964 3,736 -0.26(-2.58%)
Feb 20, 2015 10.33 10.36 10.23 10.23 1,891 +0.04(+0.36%)
Feb 19, 2015 10.15 10.27 10.15 10.19 2,894 -0.14(-1.37%)
Feb 18, 2015 10.33 10.34 10.31 10.33 5,582 +0.02(+0.22%)
Feb 17, 2015 10.40 10.45 10.22 10.31 4,509 -0.12(-1.11%)
Feb 13, 2015 10.42 10.42 10.42 0 +0.41(+4.12%)
Feb 12, 2015 10.31 10.31 10.01 10.01 8,519 -0.04(-0.39%)
Feb 11, 2015 10.16 10.17 10.01 10.05 23,701 -0.35(-3.35%)
Feb 10, 2015 10.25 10.40 10.15 10.40 19,282 +0.14(+1.35%)
Feb 09, 2015 10.40 10.40 10.23 10.26 6,325 +0.04(+0.39%)
Feb 06, 2015 9.984 10.56 9.984 10.22 6,209 -0.30(-2.84%)
Feb 05, 2015 10.50 10.62 10.11 10.52 31,099 +0.05(+0.50%)
Feb 04, 2015 10.51 10.71 10.32 10.47 19,386 -0.15(-1.45%)
Feb 03, 2015 9.641 10.62 9.641 10.62 94,551 +0.99(+10.28%)
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.