Skip to main content

Dundee Corporation (OP: DDEJF )

1.250 -0.040 (-3.10%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.