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

Dundee Corporation (OP: DDEJF )

1.010 +0.020 (+2.02%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 20, 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 (%)
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%)
Feb 02, 2015 9.450 9.630 9.440 9.630 12,833 +0.17(+1.80%)
Jan 30, 2015 9.761 9.761 9.360 9.460 18,850 -0.35(-3.57%)
Jan 29, 2015 10.04 10.04 9.800 9.810 30,695 -0.17(-1.72%)
Jan 28, 2015 10.13 10.14 9.980 9.982 5,923 -0.12(-1.17%)
Jan 27, 2015 10.17 10.17 10.07 10.10 8,689 +0.02(+0.17%)
Jan 26, 2015 10.09 10.14 9.840 10.08 24,216 +0.08(+0.77%)
Jan 23, 2015 10.06 10.08 10.01 10.01 20,581 +0.05(+0.46%)
Jan 22, 2015 10.56 10.56 9.960 9.960 19,278 -0.61(-5.75%)
Jan 21, 2015 10.34 10.57 10.32 10.57 18,696 +0.29(+2.82%)
Jan 20, 2015 10.70 10.70 10.26 10.28 8,152 -0.25(-2.39%)
Jan 16, 2015 10.53 10.53 10.53 0 +0.23(+2.19%)
Jan 15, 2015 10.31 10.32 10.25 10.30 9,058 +0.01(+0.12%)
Jan 14, 2015 10.32 10.41 10.21 10.29 26,592 -0.40(-3.77%)
Jan 13, 2015 10.70 0 +0.52(+5.06%)
Jan 12, 2015 10.22 10.34 10.13 10.18 61,538 -0.17(-1.64%)
Jan 09, 2015 9.998 10.35 9.778 10.35 63,521 +0.24(+2.41%)
Jan 08, 2015 10.63 10.64 10.11 10.11 44,069 -0.57(-5.31%)
Jan 07, 2015 10.70 10.80 10.46 10.67 29,860 -0.08(-0.75%)
Jan 06, 2015 10.96 11.02 10.56 10.75 84,858 -0.17(-1.52%)
Jan 05, 2015 11.12 11.12 10.85 10.92 19,403 -0.29(-2.59%)
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.