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

Dundee Corporation (OP: DDEJF )

0.9510 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 5, 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 (%)
Oct 31, 2023 0.7905 0.8000 0.7548 0.7593 28,800 -0.08(-10.04%)
Oct 26, 2023 0.8440 36 +0.03(+3.99%)
Oct 18, 2023 0.8116 0 -0.02(-2.06%)
Oct 16, 2023 0.8287 0 +0.00(+0.45%)
Oct 13, 2023 0.8172 0.8250 0.8172 0.8250 6,500 +0.01(+1.48%)
Oct 12, 2023 0.8186 0.8186 0.8130 0.8130 4,800 -0.00(-0.49%)
Oct 11, 2023 0.8500 0.8500 0.8170 0.8170 2,939 -0.00(-0.37%)
Oct 06, 2023 0.8200 0 +0.00(+0.00%)
Oct 05, 2023 0.8350 0.8350 0.8200 0.8200 14,500 -0.01(-1.20%)
Oct 04, 2023 0.8380 0.8380 0.8300 0.8300 1,739 -0.04(-4.05%)
Oct 03, 2023 0.8650 0.8650 0.8381 0.8650 12,600 -0.01(-1.14%)
Oct 02, 2023 0.8750 0.8750 0.8750 0.8750 5,800 -0.01(-1.13%)
Sep 28, 2023 0.8850 0 -0.01(-0.56%)
Sep 27, 2023 0.8900 0.8900 0.8900 0.8900 11,300 -0.01(-1.40%)
Sep 25, 2023 0.9026 0 -0.01(-0.73%)
Sep 22, 2023 0.9108 0.9108 0.9092 0.9092 5,400 +0.00(+0.00%)
Sep 21, 2023 0.9092 0.9092 0.9092 0.9092 4,100 -0.02(-1.81%)
Sep 20, 2023 0.9146 0.9340 0.9129 0.9260 19,100 +0.03(+2.89%)
Sep 19, 2023 0.9136 0.9136 0.9000 0.9000 17,226 -0.01(-1.10%)
Sep 18, 2023 0.9137 0.9137 0.9100 0.9100 4,315 -0.02(-2.41%)
Sep 15, 2023 0.9325 0.9325 0.9076 0.9325 88,602 +0.01(+1.36%)
Sep 14, 2023 0.9166 0.9400 0.9156 0.9200 44,600 +0.01(+0.72%)
Sep 13, 2023 0.9134 0.9134 0.9134 0.9134 4,000 +0.02(+1.71%)
Sep 12, 2023 0.9193 0.9193 0.8980 0.8980 4,822 -0.03(-2.92%)
Sep 11, 2023 0.9324 0.9324 0.9250 0.9250 4,000 +0.00(+0.39%)
Sep 08, 2023 0.9287 0.9287 0.9214 0.9214 4,000 +0.00(+0.29%)
Sep 07, 2023 0.9187 0.9187 0.9187 0.9187 4,000 +0.01(+0.83%)
Sep 05, 2023 0.9111 2 -0.01(-1.49%)
Sep 01, 2023 0.9249 0.9249 0.9249 0.9249 4,169 +0.00(+0.29%)
Aug 31, 2023 0.9500 0.9500 0.9222 0.9222 8,735 -0.03(-2.95%)
Aug 30, 2023 0.9579 0.9579 0.9502 0.9502 1,879 -0.03(-3.04%)
Aug 29, 2023 0.9587 0.9800 0.9587 0.9800 13,800 +0.05(+5.38%)
Aug 28, 2023 0.9300 0.9300 0.9300 0.9300 200 +0.01(+1.43%)
Aug 25, 2023 0.9152 0.9169 0.9078 0.9169 5,300 -0.01(-1.46%)
Aug 24, 2023 0.9305 0.9305 0.9305 0.9305 8,900 +0.00(+0.00%)
Aug 23, 2023 0.9305 0.9305 0.9200 0.9305 14,100 +0.00(+0.00%)
Aug 22, 2023 0.9200 0.9305 0.9182 0.9305 18,214 +0.03(+2.76%)
Aug 21, 2023 0.9200 0.9302 0.8969 0.9055 9,185 -0.01(-0.78%)
Aug 18, 2023 0.9126 0.9126 0.9126 0.9126 4,075 -0.03(-3.02%)
Aug 17, 2023 0.9180 0.9577 0.9180 0.9410 12,000 -0.00(-0.32%)
Aug 16, 2023 0.9000 0.9440 0.9000 0.9440 6,000 +0.00(+0.47%)
Aug 15, 2023 0.9396 0.9700 0.9396 0.9396 8,500 -0.06(-6.04%)
Aug 14, 2023 1.000 1.000 0.9600 1.000 59,300 +0.01(+1.17%)
Aug 11, 2023 0.9959 0.9959 0.9884 0.9884 7,400 -0.03(-3.05%)
Aug 10, 2023 1.020 1.020 0.9969 1.020 5,745 -0.02(-1.97%)
Aug 09, 2023 1.015 1.040 1.000 1.040 16,353 +0.02(+1.96%)
Aug 08, 2023 1.010 1.020 1.000 1.020 26,600 +0.01(+0.99%)
Aug 04, 2023 1.010 0 +0.04(+3.97%)
Aug 03, 2023 0.9714 0.9714 0.9714 0.9714 15,200 -0.02(-1.88%)
Aug 02, 2023 1.000 1.000 0.9675 0.9900 42,600 +0.01(+1.22%)
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.