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

Dundee Corporation (OP: DDEJF )

0.9814 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, May 16, 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 (%)
Dec 31, 2021 1.140 1.140 1.140 0 +0.01(+0.88%)
Dec 30, 2021 1.083 1.130 1.076 1.130 4,377 +0.03(+2.73%)
Dec 29, 2021 1.125 1.140 1.100 1.100 138,800 -0.03(-2.65%)
Dec 28, 2021 1.130 1.130 1.130 1.130 600 +0.05(+4.63%)
Dec 27, 2021 1.155 1.155 1.080 1.080 600 -0.01(-0.69%)
Dec 23, 2021 1.072 1.087 1.070 1.087 12,400 +0.01(+0.60%)
Dec 22, 2021 1.060 1.100 1.060 1.081 345,850 +0.00(+0.09%)
Dec 21, 2021 1.061 1.080 1.061 1.080 4,700 -0.01(-0.92%)
Dec 20, 2021 1.090 1.090 1.090 1.090 3,800 -0.05(-4.29%)
Dec 17, 2021 1.138 1.140 1.138 1.139 111,904 -0.01(-1.22%)
Dec 16, 2021 1.150 1.153 1.150 1.153 4,237 +0.02(+2.01%)
Dec 15, 2021 1.131 1.134 1.110 1.130 51,197 +0.01(+0.54%)
Dec 14, 2021 1.107 1.130 1.090 1.124 58,800 +0.01(+1.27%)
Dec 13, 2021 1.140 1.140 1.110 1.110 10,000 -0.04(-3.48%)
Dec 10, 2021 1.151 1.160 1.150 1.150 7,300 -0.02(-1.71%)
Dec 08, 2021 1.170 1.170 1.170 0 +0.01(+0.78%)
Dec 07, 2021 1.161 1.161 1.161 1.161 1,000 -0.01(-0.77%)
Dec 03, 2021 1.170 1.170 1.170 0 +0.04(+3.09%)
Dec 02, 2021 1.130 1.135 1.111 1.135 31,000 +0.00(+0.04%)
Dec 01, 2021 1.140 1.142 1.134 1.134 4,000 -0.08(-6.25%)
Nov 30, 2021 1.131 1.210 1.131 1.210 30,049 +0.05(+4.31%)
Nov 29, 2021 1.165 1.165 1.160 1.160 3,820 -0.02(-1.69%)
Nov 26, 2021 1.180 1.180 1.180 1.180 750 -0.01(-0.42%)
Nov 24, 2021 1.190 1.190 1.185 1.185 3,266 -0.01(-0.90%)
Nov 23, 2021 1.206 1.206 1.177 1.196 25,600 -0.00(-0.39%)
Nov 22, 2021 1.239 1.239 1.185 1.200 20,550 -0.05(-3.73%)
Nov 19, 2021 1.224 1.268 1.224 1.247 8,000 +0.01(+0.45%)
Nov 18, 2021 1.250 1.250 1.241 1.241 30,709 -0.03(-2.25%)
Nov 17, 2021 1.300 1.304 1.270 1.270 16,304 -0.01(-0.86%)
Nov 16, 2021 1.281 1.281 1.281 1.281 7,200 -0.02(-1.46%)
Nov 15, 2021 1.290 1.425 1.290 1.300 21,080 -0.13(-9.09%)
Nov 12, 2021 1.400 1.430 1.400 1.430 2,519 +0.07(+5.15%)
Nov 11, 2021 1.323 1.360 1.290 1.360 3,600 +0.05(+3.89%)
Nov 08, 2021 1.309 1.309 1.309 50 +0.03(+2.51%)
Nov 05, 2021 1.197 1.300 1.197 1.277 89,294 +0.08(+6.42%)
Nov 04, 2021 1.206 1.206 1.200 1.200 17,200 -0.05(-3.82%)
Nov 01, 2021 1.248 1.248 1.248 0 +0.05(+4.05%)
Oct 29, 2021 1.220 1.220 1.199 1.199 9,530 -0.01(-0.91%)
Oct 27, 2021 1.210 1.210 1.210 0 +0.01(+0.83%)
Oct 25, 2021 1.200 1.200 1.200 0 +0.01(+0.84%)
Oct 22, 2021 1.196 1.196 1.180 1.190 18,831 +0.02(+1.64%)
Oct 21, 2021 1.188 1.188 1.171 1.171 6,400 +0.02(+1.81%)
Oct 20, 2021 1.213 1.213 1.150 1.150 15,200 -0.05(-4.25%)
Oct 19, 2021 1.210 1.210 1.201 1.201 4,805 -0.03(-2.35%)
Oct 18, 2021 1.240 1.240 1.230 1.230 18,000 -0.02(-1.60%)
Oct 15, 2021 1.250 1.250 1.250 1.250 1,500 +0.00(+0.00%)
Oct 13, 2021 1.250 1.250 1.250 0 +0.03(+2.46%)
Oct 12, 2021 1.190 1.220 1.190 1.220 4,100 +0.01(+1.24%)
Oct 11, 2021 1.205 1.205 1.205 1.205 100 -0.00(-0.41%)
Oct 08, 2021 1.170 1.210 1.170 1.210 7,400 +0.04(+3.42%)
Oct 07, 2021 1.151 1.170 1.150 1.170 10,235 +0.03(+2.34%)
Oct 06, 2021 1.143 1.143 1.143 1.143 4,018 -0.01(-0.59%)
Oct 05, 2021 1.162 1.162 1.150 1.150 1,500 +0.00(+0.01%)
Oct 04, 2021 1.160 1.160 1.150 1.150 15,550 +0.01(+0.87%)
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.