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

Dundee Corporation (OP: DDEJF )

1.183 -0.017 (-1.46%)
Streaming Delayed Price Updated: 2:34 PM EST, Nov 27, 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 (%)
Nov 26, 2024 1.205 1.205 1.200 1.200 5,500 -0.01(-0.83%)
Nov 22, 2024 1.210 0 +0.01(+0.83%)
Nov 21, 2024 1.200 1.235 1.200 1.200 750 -0.05(-4.00%)
Nov 20, 2024 1.265 1.265 1.250 1.250 2,900 +0.00(+0.00%)
Nov 18, 2024 1.250 200 +0.09(+7.76%)
Nov 15, 2024 1.137 1.166 1.130 1.160 14,550 +0.02(+2.11%)
Nov 14, 2024 1.099 1.145 1.099 1.136 16,202 +0.04(+3.27%)
Nov 13, 2024 1.136 1.136 1.089 1.100 44,700 -0.04(-3.69%)
Nov 12, 2024 1.157 1.189 1.127 1.142 31,300 -0.02(-1.54%)
Nov 11, 2024 1.210 1.210 1.160 1.160 26,968 -0.09(-7.20%)
Nov 08, 2024 1.278 1.278 1.230 1.250 23,984 -0.04(-3.10%)
Nov 07, 2024 1.240 1.310 1.214 1.290 65,480 +0.08(+6.61%)
Nov 06, 2024 1.209 1.210 1.194 1.210 34,000 -0.04(-3.20%)
Nov 01, 2024 1.250 0 -0.03(-2.19%)
Oct 31, 2024 1.270 1.320 1.270 1.278 21,040 -0.06(-4.77%)
Oct 30, 2024 1.342 1.342 1.342 1.342 777 +0.01(+0.37%)
Oct 29, 2024 1.360 1.360 1.337 1.337 5,699 -0.03(-2.41%)
Oct 28, 2024 1.360 1.370 1.360 1.370 10,463 -0.01(-0.72%)
Oct 25, 2024 1.360 1.380 1.360 1.380 10,961 +0.02(+1.47%)
Oct 24, 2024 1.383 1.400 1.360 1.360 1,716 -0.01(-0.73%)
Oct 23, 2024 1.294 1.370 1.294 1.370 1,044 +0.07(+5.38%)
Oct 22, 2024 1.390 1.403 1.300 1.300 77,075 -0.05(-3.70%)
Oct 21, 2024 1.260 1.355 1.260 1.350 58,397 +0.12(+10.20%)
Oct 18, 2024 1.145 1.230 1.145 1.225 47,307 +0.10(+8.79%)
Oct 17, 2024 1.126 1.126 1.126 1.126 640 -0.02(-1.44%)
Oct 16, 2024 1.140 1.153 1.140 1.143 20,327 +0.03(+2.93%)
Oct 15, 2024 1.111 1.111 1.106 1.110 2,875 +0.04(+3.26%)
Oct 11, 2024 1.075 0 +0.00(+0.19%)
Oct 10, 2024 1.074 1.080 1.060 1.073 13,930 -0.02(-1.56%)
Oct 09, 2024 1.100 1.110 1.075 1.090 26,900 +0.00(+0.00%)
Oct 08, 2024 1.105 1.105 1.090 1.090 400 -0.01(-1.27%)
Oct 07, 2024 1.121 1.130 1.098 1.104 100,611 -0.06(-4.91%)
Oct 04, 2024 1.150 1.161 1.145 1.161 6,477 +0.00(+0.35%)
Oct 03, 2024 1.175 1.175 1.157 1.157 8,484 -0.02(-1.95%)
Oct 02, 2024 1.167 1.184 1.165 1.180 25,767 +0.01(+0.73%)
Oct 01, 2024 1.183 1.183 1.160 1.171 15,622 +0.02(+1.43%)
Sep 30, 2024 1.170 1.180 1.145 1.155 8,465 -0.00(-0.43%)
Sep 27, 2024 1.130 1.220 1.130 1.160 77,385 +0.10(+9.43%)
Sep 26, 2024 1.054 1.060 1.054 1.060 10,150 -0.01(-0.93%)
Sep 25, 2024 1.070 1.070 1.059 1.070 2,580 +0.02(+1.90%)
Sep 24, 2024 1.050 1.050 1.050 1.050 1,041 -0.01(-0.94%)
Sep 23, 2024 1.060 1.060 1.035 1.060 11,582 +0.00(+0.00%)
Sep 20, 2024 1.040 1.060 1.038 1.060 1,603 +0.02(+1.92%)
Sep 19, 2024 1.050 1.050 1.030 1.040 1,400 -0.01(-1.05%)
Sep 18, 2024 1.050 1.053 1.030 1.051 37,499 -0.01(-0.85%)
Sep 17, 2024 1.050 1.060 1.038 1.060 23,379 +0.02(+1.92%)
Sep 16, 2024 1.040 1.045 1.030 1.040 1,600 +0.01(+0.97%)
Sep 13, 2024 1.030 1.030 1.030 1.030 200 +0.00(+0.00%)
Sep 12, 2024 1.020 1.030 1.020 1.030 1,600 +0.05(+5.10%)
Sep 10, 2024 0.9800 2,400 +0.01(+0.79%)
Sep 09, 2024 0.9800 1.000 0.9717 0.9723 3,500 +0.01(+1.23%)
Sep 06, 2024 0.9700 0.9900 0.9605 0.9605 18,870 -0.02(-2.04%)
Sep 05, 2024 0.9937 0.9937 0.9805 0.9805 1,235 -0.02(-1.51%)
Sep 04, 2024 1.005 1.010 0.9937 0.9955 37,100 -0.04(-4.28%)
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.