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

Dundee Corporation (OP: DDEJF )

0.9814 +0.0023 (+0.23%)
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 (%)
May 28, 2021 1.180 1.206 1.180 1.206 9,495 +0.01(+0.53%)
May 27, 2021 1.200 1.200 1.185 1.200 10,413 +0.00(+0.00%)
May 26, 2021 1.179 1.230 1.164 1.200 35,146 -0.01(-0.99%)
May 25, 2021 1.255 1.255 1.202 1.212 9,452 -0.09(-6.77%)
May 24, 2021 1.250 1.300 1.150 1.300 9,300 +0.10(+8.29%)
May 21, 2021 1.210 1.210 1.200 1.200 1,605 -0.02(-1.60%)
May 20, 2021 1.220 1.220 1.220 1.220 4,500 -0.01(-0.55%)
May 19, 2021 1.200 1.227 1.200 1.227 3,083 -0.01(-1.07%)
May 17, 2021 1.240 1.240 1.240 70 +0.04(+3.33%)
May 14, 2021 1.200 1.200 1.200 1.200 13,600 +0.04(+3.78%)
May 13, 2021 1.160 1.160 1.156 1.156 4,755 -0.04(-3.64%)
May 12, 2021 1.200 1.200 1.200 1.200 1,300 -0.01(-0.41%)
May 11, 2021 1.190 1.205 1.160 1.205 59,844 -0.01(-0.90%)
May 10, 2021 1.230 1.230 1.216 1.216 10,000 -0.03(-2.72%)
May 06, 2021 1.250 1.250 1.250 0 +0.07(+5.93%)
May 05, 2021 1.180 1.180 1.180 50 +0.00(+0.00%)
May 04, 2021 1.190 1.200 1.180 1.180 7,327 +0.00(+0.00%)
May 03, 2021 1.250 1.250 1.180 1.180 8,350 -0.02(-1.52%)
Apr 30, 2021 1.180 1.198 1.180 1.198 2,700 +0.05(+4.19%)
Apr 29, 2021 1.180 1.180 1.150 1.150 1,677 +0.00(+0.44%)
Apr 28, 2021 1.145 1.145 1.145 1.145 1,000 -0.01(-1.29%)
Apr 27, 2021 1.140 1.160 1.140 1.160 2,327 +0.03(+2.65%)
Apr 26, 2021 1.140 1.140 1.130 1.130 2,062 -0.02(-1.57%)
Apr 23, 2021 1.155 1.156 1.148 1.148 34,000 -0.00(-0.17%)
Apr 22, 2021 1.120 1.150 1.120 1.150 247 -0.03(-2.54%)
Apr 20, 2021 1.180 1.180 1.180 0 -0.00(-0.17%)
Apr 19, 2021 1.180 1.182 1.180 1.182 22,350 +0.01(+1.03%)
Apr 16, 2021 1.190 1.190 1.170 1.170 4,700 +0.01(+0.86%)
Apr 15, 2021 1.170 1.170 1.160 1.160 5,610 -0.01(-0.85%)
Apr 14, 2021 1.170 1.170 1.170 1.170 3,550 +0.02(+1.74%)
Apr 12, 2021 1.150 1.150 1.150 0 +0.02(+1.77%)
Apr 09, 2021 1.138 1.138 1.130 1.130 19,700 -0.01(-0.88%)
Apr 08, 2021 1.126 1.140 1.112 1.140 82,850 +0.04(+3.63%)
Apr 07, 2021 1.100 1.120 1.100 1.100 30,017 +0.00(+0.04%)
Apr 06, 2021 1.110 1.116 1.100 1.100 28,100 -0.00(-0.03%)
Apr 05, 2021 1.065 1.130 1.065 1.100 114,947 -0.05(-4.11%)
Apr 01, 2021 1.140 1.147 1.140 1.147 12,800 +0.01(+0.68%)
Mar 31, 2021 1.130 1.150 1.122 1.139 5,100 +0.04(+3.59%)
Mar 30, 2021 1.100 1.100 1.100 1.100 1,000 -0.03(-2.65%)
Mar 29, 2021 1.110 1.140 1.110 1.130 18,313 +0.01(+0.89%)
Mar 26, 2021 1.140 1.140 1.120 1.120 3,300 -0.02(-1.75%)
Mar 25, 2021 1.141 1.160 1.140 1.140 20,109 -0.03(-2.56%)
Mar 23, 2021 1.170 1.170 1.170 0 +0.01(+0.86%)
Mar 22, 2021 1.190 1.190 1.160 1.160 498 -0.03(-2.38%)
Mar 19, 2021 1.180 1.188 1.180 1.188 1,000 +0.02(+1.61%)
Mar 18, 2021 1.150 1.169 1.150 1.169 120,420 +0.03(+2.59%)
Mar 17, 2021 1.160 1.190 1.140 1.140 170,439 -0.05(-4.00%)
Mar 16, 2021 1.160 1.188 1.150 1.188 13,700 +0.03(+2.81%)
Mar 15, 2021 1.140 1.160 1.130 1.155 8,910 +0.03(+2.26%)
Mar 12, 2021 1.130 1.135 1.125 1.129 14,300 -0.01(-0.47%)
Mar 11, 2021 1.115 1.140 1.080 1.135 34,140 +0.05(+4.54%)
Mar 10, 2021 1.080 1.085 1.080 1.085 4,273 -0.01(-1.32%)
Mar 09, 2021 1.100 1.100 1.100 1.100 15,222 +0.01(+0.92%)
Mar 08, 2021 1.075 1.090 1.070 1.090 9,414 +0.03(+2.83%)
Mar 05, 2021 1.069 1.090 1.050 1.060 242,100 +0.02(+1.92%)
Mar 04, 2021 1.040 1.060 1.040 1.040 34,300 -0.02(-1.89%)
Mar 03, 2021 1.040 1.069 1.040 1.060 13,503 -0.00(-0.47%)
Mar 02, 2021 1.040 1.070 1.040 1.065 17,785 +0.00(+0.47%)
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.