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 28, 2017 3.750 3.850 3.669 3.674 20,377 -0.07(-1.78%)
Feb 27, 2017 3.800 3.800 3.732 3.740 6,970 -0.06(-1.58%)
Feb 24, 2017 3.810 3.810 3.780 3.800 201,279 -0.05(-1.27%)
Feb 23, 2017 3.830 3.850 3.815 3.849 3,808 +0.05(+1.25%)
Feb 22, 2017 3.827 3.827 3.796 3.801 1,310 +0.02(+0.56%)
Feb 21, 2017 3.805 3.827 3.780 3.780 3,248 -0.06(-1.56%)
Feb 17, 2017 3.840 3.840 3.840 0 -0.01(-0.26%)
Feb 16, 2017 3.850 3.850 3.830 3.850 3,686 -0.01(-0.28%)
Feb 15, 2017 3.871 3.871 3.848 3.861 6,193 +0.02(+0.52%)
Feb 14, 2017 3.958 3.958 3.820 3.841 10,259 -0.05(-1.23%)
Feb 13, 2017 3.857 3.929 3.830 3.889 4,427 +0.06(+1.54%)
Feb 10, 2017 3.890 3.892 3.800 3.830 6,560 -0.08(-2.05%)
Feb 09, 2017 4.070 4.070 3.890 3.910 7,949 -0.09(-2.14%)
Feb 08, 2017 4.108 4.110 3.995 3.995 14,565 -0.10(-2.55%)
Feb 07, 2017 4.170 4.170 4.090 4.100 137,408 -0.03(-0.73%)
Feb 06, 2017 4.181 4.181 4.100 4.130 8,993 -0.01(-0.22%)
Feb 03, 2017 4.163 4.163 4.094 4.139 6,055 -0.01(-0.27%)
Feb 02, 2017 4.185 4.190 4.080 4.150 19,470 +0.01(+0.22%)
Feb 01, 2017 4.110 4.141 4.110 4.141 9,295 -0.00(-0.04%)
Jan 31, 2017 4.158 4.227 4.136 4.142 20,048 +0.03(+0.74%)
Jan 30, 2017 4.152 4.152 4.112 4.112 3,136 -0.01(-0.14%)
Jan 27, 2017 4.160 4.185 4.097 4.118 16,917 -0.08(-1.96%)
Jan 26, 2017 4.250 4.250 4.160 4.200 46,621 -0.09(-2.03%)
Jan 25, 2017 4.351 4.351 4.246 4.287 40,758 -0.02(-0.37%)
Jan 24, 2017 4.209 4.303 4.209 4.303 86,175 +0.14(+3.44%)
Jan 23, 2017 4.170 4.195 4.160 4.160 8,332 -0.01(-0.24%)
Jan 20, 2017 4.164 4.170 4.150 4.170 10,755 +0.02(+0.40%)
Jan 19, 2017 4.175 4.175 4.150 4.153 2,133 -0.07(-1.58%)
Jan 18, 2017 4.294 4.302 4.194 4.220 52,534 -0.14(-3.19%)
Jan 17, 2017 4.275 4.359 4.275 4.359 9,450 +0.04(+0.85%)
Jan 13, 2017 4.322 4.322 4.322 0 +0.02(+0.52%)
Jan 12, 2017 4.385 4.395 4.290 4.300 55,164 -0.07(-1.60%)
Jan 11, 2017 4.348 4.370 4.184 4.370 44,397 +0.01(+0.23%)
Jan 10, 2017 4.441 4.441 4.360 4.360 13,519 -0.06(-1.36%)
Jan 09, 2017 4.420 4.420 4.397 4.420 1,557 -0.01(-0.19%)
Jan 06, 2017 4.435 4.530 4.425 4.429 23,815 -0.01(-0.20%)
Jan 05, 2017 4.477 4.509 4.438 4.438 6,547 +0.09(+2.02%)
Jan 04, 2017 4.479 4.479 4.346 4.350 7,069 -0.02(-0.41%)
Jan 03, 2017 4.320 4.470 4.320 4.368 26,815 -0.06(-1.40%)
Dec 30, 2016 4.430 4.430 4.430 0 +0.20(+4.73%)
Dec 29, 2016 4.199 4.240 4.183 4.230 483,945 +0.07(+1.60%)
Dec 28, 2016 4.194 4.241 4.151 4.163 81,725 +0.06(+1.55%)
Dec 27, 2016 4.124 4.130 4.100 4.100 11,654 -0.03(-0.81%)
Dec 23, 2016 4.133 4.133 4.133 0 -0.08(-1.91%)
Dec 22, 2016 4.300 4.350 4.181 4.214 173,863 -0.14(-3.16%)
Dec 21, 2016 4.200 4.351 4.200 4.351 36,418 +0.17(+4.18%)
Dec 20, 2016 4.399 4.401 4.126 4.176 93,200 -0.27(-6.13%)
Dec 19, 2016 4.510 4.516 4.440 4.449 55,066 -0.09(-1.98%)
Dec 16, 2016 4.474 4.583 4.400 4.539 39,897 -0.04(-0.85%)
Dec 15, 2016 4.575 4.578 4.526 4.578 34,185 -0.02(-0.48%)
Dec 14, 2016 4.600 4.643 4.550 4.600 84,021 +0.00(+0.00%)
Dec 13, 2016 4.716 4.716 4.580 4.600 95,194 +0.02(+0.44%)
Dec 12, 2016 4.601 4.601 4.500 4.580 80,889 -0.00(-0.07%)
Dec 09, 2016 4.508 4.599 4.470 4.583 101,669 +0.13(+2.92%)
Dec 08, 2016 4.450 4.475 4.450 4.453 46,255 -0.03(-0.65%)
Dec 07, 2016 4.540 4.540 4.435 4.482 62,004 -0.01(-0.16%)
Dec 06, 2016 4.425 4.520 4.425 4.489 44,789 -0.03(-0.74%)
Dec 05, 2016 4.430 4.528 4.430 4.523 74,141 +0.16(+3.58%)
Dec 02, 2016 4.352 4.370 4.339 4.366 36,921 +0.07(+1.54%)
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.