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

Dundee Corporation (OP: DDEJF )

0.9900 +0.0086 (+0.88%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 17, 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 (%)
May 29, 2009 6.317 6.424 6.317 6.424 23,570 +0.47(+7.87%)
May 28, 2009 6.070 6.070 5.955 5.955 21,800 -0.02(-0.28%)
May 27, 2009 6.111 6.120 5.973 5.973 15,100 -0.12(-2.03%)
May 26, 2009 5.830 6.096 5.830 6.096 3,275 +0.17(+2.80%)
May 22, 2009 5.949 5.949 5.930 5.930 4,100 +0.00(+0.00%)
May 21, 2009 6.140 6.140 5.930 5.930 1,400 -0.21(-3.42%)
May 20, 2009 6.140 6.140 6.140 6.140 500 +0.27(+4.60%)
May 19, 2009 5.695 5.870 5.695 5.870 17,649 +0.41(+7.51%)
May 18, 2009 5.460 5.460 5.460 5.460 2,900 -0.15(-2.67%)
May 15, 2009 5.680 5.680 5.610 5.610 3,500 +0.05(+0.90%)
May 14, 2009 6.190 6.190 5.400 5.560 13,400 -0.08(-1.34%)
May 13, 2009 5.930 5.930 5.619 5.636 3,200 -0.33(-5.58%)
May 12, 2009 5.968 5.968 5.968 5.968 5,400 -0.01(-0.25%)
May 11, 2009 5.960 6.120 5.951 5.983 11,200 -0.16(-2.59%)
May 08, 2009 6.000 6.242 6.000 6.142 22,100 +0.42(+7.38%)
May 07, 2009 6.000 6.210 5.720 5.720 9,900 -0.23(-3.87%)
May 06, 2009 5.250 5.970 5.250 5.950 21,500 +0.74(+14.20%)
May 05, 2009 5.350 5.350 5.210 5.210 28,600 -0.05(-0.95%)
May 04, 2009 4.890 5.260 4.890 5.260 25,900 +0.67(+14.60%)
May 01, 2009 4.692 4.696 4.590 4.590 9,100 -0.08(-1.81%)
Apr 30, 2009 4.630 4.750 4.630 4.675 81,825 +0.06(+1.24%)
Apr 29, 2009 4.609 4.784 4.580 4.617 55,100 +0.02(+0.38%)
Apr 28, 2009 4.620 4.620 4.570 4.600 133,000 -0.11(-2.34%)
Apr 24, 2009 4.710 4.710 4.710 4.710 5,000 +0.12(+2.61%)
Apr 23, 2009 4.540 4.623 4.540 4.590 19,700 +0.26(+6.01%)
Apr 22, 2009 4.332 4.410 4.320 4.330 37,900 +0.02(+0.51%)
Apr 21, 2009 4.280 4.391 4.280 4.308 22,250 -0.16(-3.62%)
Apr 20, 2009 4.710 4.710 4.470 4.470 6,620 -0.35(-7.26%)
Apr 17, 2009 4.940 5.050 4.820 4.820 9,603 -0.11(-2.23%)
Apr 16, 2009 4.600 4.970 4.600 4.930 99,100 +0.49(+11.04%)
Apr 15, 2009 4.500 4.500 4.330 4.440 26,300 +0.11(+2.53%)
Apr 14, 2009 4.319 4.338 4.250 4.330 24,100 -0.01(-0.15%)
Apr 13, 2009 4.353 4.362 4.264 4.337 22,700 -0.02(-0.53%)
Apr 09, 2009 4.310 4.520 4.310 4.360 35,600 +0.42(+10.53%)
Apr 08, 2009 4.100 4.100 3.890 3.945 19,300 -0.19(-4.49%)
Apr 07, 2009 3.990 4.130 3.990 4.130 8,700 +0.03(+0.81%)
Apr 06, 2009 4.150 4.150 4.014 4.097 12,036 -0.10(-2.50%)
Apr 03, 2009 4.209 4.212 4.185 4.202 26,020 -0.02(-0.45%)
Apr 02, 2009 4.040 4.227 4.040 4.221 37,400 +0.35(+8.94%)
Apr 01, 2009 3.930 3.950 3.874 3.874 3,100 -0.13(-3.21%)
Mar 31, 2009 3.884 4.040 3.884 4.003 12,400 +0.20(+5.34%)
Mar 30, 2009 3.820 3.820 3.770 3.800 5,700 -0.17(-4.25%)
Mar 26, 2009 3.926 3.986 3.902 3.969 9,050 +0.06(+1.64%)
Mar 25, 2009 4.060 4.090 3.905 3.905 21,200 -0.19(-4.54%)
Mar 24, 2009 4.080 4.166 4.080 4.090 15,800 -0.15(-3.54%)
Mar 23, 2009 4.150 4.255 4.150 4.240 70,850 +0.39(+10.13%)
Mar 20, 2009 3.950 3.950 3.850 3.850 32,100 -0.17(-4.25%)
Mar 19, 2009 4.160 4.237 4.012 4.021 16,400 +0.04(+1.03%)
Mar 18, 2009 3.920 4.100 3.840 3.980 63,400 -0.02(-0.50%)
Mar 17, 2009 3.910 4.000 3.730 4.000 89,900 -0.09(-2.26%)
Mar 16, 2009 3.920 4.329 3.920 4.093 17,600 +0.52(+14.64%)
Mar 13, 2009 3.740 3.780 3.520 3.570 20,370 +0.42(+13.33%)
Mar 12, 2009 3.160 3.410 3.010 3.150 23,038 +0.05(+1.61%)
Mar 11, 2009 3.180 3.340 3.100 3.100 10,000 -0.05(-1.59%)
Mar 10, 2009 3.220 3.257 3.110 3.150 37,400 +0.35(+12.50%)
Mar 09, 2009 3.020 3.020 2.800 2.800 18,550 -0.35(-10.97%)
Mar 06, 2009 3.180 3.190 3.100 3.145 53,700 -0.04(-1.41%)
Mar 05, 2009 3.139 3.190 3.110 3.190 9,950 -0.00(-0.03%)
Mar 04, 2009 2.990 3.250 2.990 3.191 48,400 +0.18(+6.01%)
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.