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 (%)
Feb 27, 2009 3.450 3.450 3.250 3.250 44,000 -0.20(-5.77%)
Feb 26, 2009 3.460 3.558 3.400 3.449 16,800 +0.34(+10.97%)
Feb 25, 2009 3.250 3.259 3.040 3.108 16,650 +0.09(+3.14%)
Feb 24, 2009 2.906 3.083 2.901 3.014 45,636 +0.01(+0.45%)
Feb 23, 2009 3.260 3.260 2.947 3.000 53,700 -0.28(-8.54%)
Feb 20, 2009 3.230 3.280 3.190 3.280 26,000 -0.12(-3.53%)
Feb 19, 2009 3.600 3.630 3.360 3.400 110,600 -0.24(-6.59%)
Feb 18, 2009 3.740 3.780 3.580 3.640 18,300 -0.21(-5.45%)
Feb 17, 2009 3.900 3.900 3.850 3.850 1,300 -0.20(-4.94%)
Feb 13, 2009 4.010 4.090 4.010 4.050 4,090 +0.04(+1.00%)
Feb 12, 2009 3.890 4.010 3.680 4.010 39,000 +0.01(+0.25%)
Feb 11, 2009 4.088 4.162 4.000 4.000 36,050 -0.15(-3.61%)
Feb 10, 2009 4.625 4.625 4.150 4.150 37,300 -0.54(-11.61%)
Feb 09, 2009 4.510 4.710 4.510 4.695 11,500 +0.50(+11.79%)
Feb 06, 2009 3.990 4.208 3.990 4.200 7,628 +0.20(+5.00%)
Feb 05, 2009 4.068 4.068 4.000 4.000 12,500 -0.22(-5.15%)
Feb 04, 2009 4.226 4.226 4.217 4.217 900 +0.15(+3.78%)
Feb 03, 2009 4.000 4.064 3.986 4.064 11,600 +0.03(+0.69%)
Feb 02, 2009 4.340 4.340 4.036 4.036 63,000 -0.34(-7.86%)
Jan 30, 2009 4.430 4.502 4.380 4.380 6,800 +0.04(+1.00%)
Jan 29, 2009 4.345 4.520 4.330 4.337 13,600 -0.03(-0.70%)
Jan 28, 2009 4.624 4.633 4.367 4.367 11,650 -0.02(-0.37%)
Jan 27, 2009 4.480 4.522 4.240 4.383 17,204 -0.04(-0.84%)
Jan 26, 2009 4.490 4.490 4.420 4.420 2,500 -0.03(-0.67%)
Jan 23, 2009 4.420 4.450 4.420 4.450 2,196 -0.03(-0.68%)
Jan 22, 2009 4.690 4.690 4.481 4.481 2,700 -0.10(-2.17%)
Jan 21, 2009 4.570 4.643 4.490 4.580 2,800 -0.13(-2.80%)
Jan 20, 2009 4.970 4.970 4.560 4.712 7,300 -0.26(-5.32%)
Jan 16, 2009 5.160 5.500 4.910 4.976 17,900 +0.12(+2.40%)
Jan 15, 2009 4.740 4.860 4.590 4.860 10,500 +0.18(+3.78%)
Jan 14, 2009 4.790 4.790 4.650 4.683 6,400 -0.32(-6.31%)
Jan 13, 2009 4.927 4.998 4.918 4.998 2,900 -0.23(-4.39%)
Jan 12, 2009 5.331 5.350 5.220 5.228 9,000 +0.05(+0.92%)
Jan 09, 2009 5.180 5.215 5.130 5.180 1,300 -0.17(-3.21%)
Jan 08, 2009 5.443 5.519 5.351 5.352 3,400 -0.08(-1.51%)
Jan 07, 2009 5.500 5.530 5.350 5.434 13,300 -0.41(-7.05%)
Jan 06, 2009 5.936 5.936 5.846 5.846 16,900 +0.18(+3.10%)
Jan 05, 2009 5.010 5.670 5.010 5.670 15,950 +0.67(+13.47%)
Jan 02, 2009 4.941 5.053 4.880 4.997 25,150 -0.15(-2.97%)
Dec 31, 2008 4.820 5.260 4.800 5.150 99,523 +0.25(+5.06%)
Dec 30, 2008 4.400 4.910 4.290 4.902 58,041 +0.40(+8.85%)
Dec 29, 2008 3.945 4.544 3.945 4.503 96,948 +0.50(+12.56%)
Dec 26, 2008 4.001 4.001 4.001 4.001 0 +0.00(+0.00%)
Dec 24, 2008 3.700 4.001 3.590 4.001 45,700 +0.12(+3.12%)
Dec 23, 2008 3.824 4.017 3.807 3.880 66,200 +0.24(+6.59%)
Dec 22, 2008 3.582 3.877 3.582 3.640 135,426 -0.08(-2.15%)
Dec 19, 2008 3.373 3.759 3.357 3.720 26,820 +0.40(+12.05%)
Dec 18, 2008 3.519 3.586 3.320 3.320 93,200 +0.17(+5.40%)
Dec 17, 2008 3.250 3.250 3.150 3.150 39,045 -0.43(-11.94%)
Dec 16, 2008 3.380 3.682 3.350 3.577 41,110 +0.09(+2.64%)
Dec 15, 2008 3.610 3.610 3.390 3.485 14,367 -0.05(-1.42%)
Dec 12, 2008 3.240 3.618 3.240 3.535 22,100 -0.00(-0.02%)
Dec 11, 2008 3.550 3.639 3.440 3.536 13,800 +0.14(+4.25%)
Dec 10, 2008 3.354 3.458 3.300 3.392 31,525 +0.08(+2.47%)
Dec 09, 2008 3.100 3.500 3.090 3.310 13,400 -0.19(-5.38%)
Dec 08, 2008 3.162 3.636 3.162 3.498 46,799 +0.54(+18.18%)
Dec 05, 2008 2.950 2.995 2.950 2.960 9,900 -0.11(-3.63%)
Dec 04, 2008 3.602 3.800 3.071 3.071 9,000 -0.20(-6.04%)
Dec 03, 2008 3.230 3.350 3.159 3.269 46,150 +0.07(+2.11%)
Dec 02, 2008 3.513 3.592 3.200 3.201 55,000 -0.35(-9.82%)
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.