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 (%)
May 30, 2023 0.9921 0 -0.02(-1.58%)
May 26, 2023 1.000 1.008 1.000 1.008 20,258 -0.03(-3.08%)
May 25, 2023 1.040 1.040 1.040 1.040 6,667 +0.01(+1.33%)
May 24, 2023 1.040 1.040 1.026 1.026 47,950 -0.03(-3.18%)
May 23, 2023 1.045 1.060 0.9741 1.060 14,539 +0.01(+0.47%)
May 22, 2023 1.050 1.055 1.050 1.055 11,000 +0.00(+0.48%)
May 19, 2023 1.002 1.050 1.002 1.050 98,600 +0.07(+7.11%)
May 15, 2023 0.9803 24,520 +0.02(+2.11%)
May 12, 2023 0.9600 0.9600 0.9600 0.9600 10,500 -0.05(-4.95%)
May 10, 2023 1.010 0 -0.01(-0.98%)
May 09, 2023 1.020 1.020 1.020 1.020 100 +0.01(+0.99%)
May 08, 2023 1.010 1.010 1.010 1.010 20,001 +0.06(+6.32%)
May 05, 2023 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.32%)
May 04, 2023 0.9301 0.9470 0.9301 0.9470 2,012 +0.02(+2.61%)
May 02, 2023 0.9229 2,575 -0.00(-0.10%)
May 01, 2023 0.8976 0.9238 0.8976 0.9238 29,000 +0.01(+1.52%)
Apr 26, 2023 0.9100 0 -0.01(-1.09%)
Apr 21, 2023 0.9200 0 +0.02(+1.79%)
Apr 19, 2023 0.9038 0 +0.00(+0.42%)
Apr 17, 2023 0.9000 0 -0.00(-0.21%)
Apr 13, 2023 0.9019 0 -0.00(-0.23%)
Apr 12, 2023 0.9043 0.9043 0.9040 0.9040 4,050 +0.02(+1.93%)
Apr 11, 2023 0.8869 0.8869 0.8869 0.8869 4,000 -0.02(-1.82%)
Apr 10, 2023 0.8908 0.9033 0.8761 0.9033 10,500 -0.01(-0.67%)
Apr 06, 2023 0.9096 0.9096 0.9094 0.9094 4,000 +0.02(+2.31%)
Apr 05, 2023 0.8964 0.8964 0.8889 0.8889 4,000 -0.04(-3.80%)
Apr 04, 2023 0.9240 0.9240 0.9240 0.9240 2,000 -0.01(-0.65%)
Apr 03, 2023 0.9300 0.9300 0.8800 0.9300 57,900 +0.02(+2.20%)
Mar 31, 2023 0.8995 0.9100 0.8995 0.9100 6,124 +0.01(+1.64%)
Mar 29, 2023 0.8953 0 +0.01(+0.83%)
Mar 28, 2023 0.8709 0.8879 0.8709 0.8879 7,000 +0.03(+3.34%)
Mar 27, 2023 0.8664 0.8664 0.8591 0.8592 4,000 -0.03(-3.27%)
Mar 24, 2023 0.9009 0.9009 0.8882 0.8882 46,000 +0.00(+0.09%)
Mar 23, 2023 0.9100 0.9100 0.8869 0.8874 1,935 -0.02(-2.48%)
Mar 22, 2023 0.9167 0.9167 0.9093 0.9100 4,000 -0.03(-3.19%)
Mar 21, 2023 0.9400 0.9440 0.9400 0.9400 6,258 +0.02(+2.25%)
Mar 20, 2023 0.9193 0.9193 0.9193 0.9193 4,000 -0.00(-0.08%)
Mar 17, 2023 0.8975 0.9200 0.8778 0.9200 10,691 -0.02(-1.76%)
Mar 16, 2023 0.9365 0.9365 0.8848 0.9365 19,022 +0.00(+0.49%)
Mar 15, 2023 0.9400 0.9400 0.9243 0.9319 9,200 -0.01(-0.86%)
Mar 14, 2023 0.9555 0.9555 0.9400 0.9400 14,502 -0.02(-2.36%)
Mar 10, 2023 0.9627 24 +0.01(+1.27%)
Mar 08, 2023 0.9506 0 -0.00(-0.45%)
Mar 07, 2023 0.9700 0.9801 0.9520 0.9549 15,470 -0.04(-4.13%)
Mar 06, 2023 1.000 1.000 0.9960 0.9960 95,717 +0.00(+0.06%)
Mar 03, 2023 0.9955 0.9955 0.9954 0.9954 4,000 +0.00(+0.02%)
Mar 02, 2023 0.9952 1.000 0.9952 0.9952 11,600 +0.01(+0.53%)
Mar 01, 2023 0.9957 0.9957 0.9900 0.9900 4,000 +0.01(+1.38%)
Feb 28, 2023 0.9765 0.9765 0.9765 0.9765 180 +0.03(+3.02%)
Feb 27, 2023 0.9587 0.9600 0.9479 0.9479 4,400 -0.01(-0.83%)
Feb 24, 2023 0.9507 0.9880 0.9507 0.9558 20,322 -0.02(-1.62%)
Feb 23, 2023 1.000 1.000 0.9715 0.9715 22,970 -0.02(-2.21%)
Feb 22, 2023 0.9935 0.9935 0.9935 0.9935 4,000 -0.00(-0.06%)
Feb 21, 2023 0.9941 0.9941 0.9941 0.9941 4,000 -0.00(-0.33%)
Feb 17, 2023 1.002 1.002 0.9974 0.9974 4,000 -0.00(-0.13%)
Feb 16, 2023 0.9936 0.9987 0.9936 0.9987 4,002 -0.00(-0.34%)
Feb 15, 2023 1.002 1.030 1.002 1.002 4,130 -0.02(-1.76%)
Feb 10, 2023 1.020 75 +0.02(+2.12%)
Feb 08, 2023 0.9989 0 +0.02(+2.08%)
Feb 06, 2023 0.9785 0 -0.01(-1.16%)
Feb 03, 2023 0.9960 0.9960 0.9900 0.9900 13,200 +0.02(+1.98%)
Feb 02, 2023 0.9708 0.9708 0.9708 0.9708 700 -0.03(-2.92%)
Jan 27, 2023 1.000 61 -0.04(-3.85%)
Jan 26, 2023 1.040 1.075 1.018 1.040 21,033 -0.05(-5.02%)
Jan 20, 2023 1.095 0 +0.00(+0.46%)
Jan 17, 2023 1.090 69 +0.01(+1.24%)
Jan 10, 2023 1.077 100 -0.00(-0.31%)
Jan 09, 2023 1.080 1.080 1.080 1.080 1,000 +0.04(+3.35%)
Jan 06, 2023 1.045 1.045 1.045 1.045 148 -0.03(-2.34%)
Jan 04, 2023 1.070 85 +0.03(+2.88%)
Jan 03, 2023 1.045 1.045 1.040 1.040 2,390 +0.00(+0.00%)
Dec 30, 2022 1.040 1.040 1.040 1.040 1,100 +0.01(+0.97%)
Dec 29, 2022 1.080 1.080 1.030 1.030 27,300 -0.01(-0.96%)
Dec 28, 2022 1.089 1.089 1.040 1.040 21,328 +0.01(+0.78%)
Dec 23, 2022 1.032 0 -0.01(-0.77%)
Dec 21, 2022 1.040 0 +0.01(+0.97%)
Dec 19, 2022 1.030 0 +0.00(+0.00%)
Dec 16, 2022 1.030 1.030 1.030 1.030 5,000 -0.03(-2.83%)
Dec 15, 2022 1.040 1.060 1.040 1.060 11,000 +0.01(+0.95%)
Dec 14, 2022 1.060 1.060 1.050 1.050 18,400 +0.00(+0.00%)
Dec 13, 2022 1.060 1.060 1.050 1.050 6,800 +0.00(+0.00%)
Dec 12, 2022 1.050 1.050 1.050 1.050 10,001 +0.00(+0.00%)
Dec 09, 2022 1.050 1.060 1.050 1.050 32,173 -0.01(-0.94%)
Dec 08, 2022 1.060 1.060 1.030 1.060 27,368 -0.03(-2.75%)
Dec 07, 2022 1.090 1.090 1.090 1.090 18,003 +0.03(+2.83%)
Dec 06, 2022 1.140 1.140 1.060 1.060 5,000 -0.04(-3.64%)
Dec 05, 2022 1.200 1.200 1.100 1.100 17,250 -0.09(-7.56%)
Dec 02, 2022 1.150 1.190 1.150 1.190 18,700 +0.06(+5.31%)
Dec 01, 2022 1.130 1.130 1.130 1.130 29,380 +0.01(+0.81%)
Nov 30, 2022 1.121 1.121 1.120 1.121 4,000 +0.02(+1.90%)
Nov 29, 2022 1.100 1.100 1.100 1.100 14,700 -0.01(-0.90%)
Nov 28, 2022 1.100 1.110 1.100 1.110 3,350 +0.01(+0.91%)
Nov 25, 2022 1.100 1.110 1.100 1.100 116,400 +0.10(+10.11%)
Nov 22, 2022 0.9988 0.9988 0.9988 0.9990 10,000 +0.01(+1.25%)
Nov 16, 2022 0.9867 1,500 -0.03(-3.26%)
Nov 15, 2022 0.9351 1.030 0.9351 1.020 86,423 +0.08(+8.85%)
Nov 14, 2022 0.9371 0.9371 0.9371 0.9371 3,027 -0.03(-2.89%)
Nov 11, 2022 0.9535 0.9700 0.9350 0.9650 35,683 +0.03(+3.52%)
Nov 10, 2022 0.9042 0.9322 0.9031 0.9322 24,200 +0.03(+3.75%)
Nov 09, 2022 0.8990 0.9080 0.8900 0.8985 132,200 -0.01(-0.65%)
Nov 08, 2022 0.9044 0.9044 0.9044 0.9044 173 +0.00(+0.49%)
Nov 07, 2022 0.8840 0.9323 0.8840 0.9000 9,320 +0.00(+0.00%)
Nov 04, 2022 0.8888 0.9000 0.8888 0.9000 10,200 +0.01(+0.56%)
Nov 03, 2022 0.9351 0.9351 0.8939 0.8950 11,233 -0.01(-1.00%)
Nov 02, 2022 0.9040 0.9040 0.9040 0.9040 1,500 -0.04(-4.21%)
Nov 01, 2022 0.9437 0.9437 0.9437 0.9437 10,000 +0.09(+11.02%)
Oct 26, 2022 0.8500 0 -0.02(-2.30%)
Oct 25, 2022 0.8700 0.8700 0.8700 0.8700 1,200 +0.03(+3.07%)
Oct 21, 2022 0.8441 0 -0.01(-0.79%)
Oct 20, 2022 0.8582 0.8582 0.8508 0.8508 8,057 -0.01(-0.95%)
Oct 19, 2022 0.8679 0.8699 0.8590 0.8590 1,550 -0.03(-3.48%)
Oct 18, 2022 0.8970 0.8970 0.8900 0.8900 5,200 -0.02(-2.20%)
Oct 17, 2022 0.9200 0.9200 0.9100 0.9100 10,000 -0.02(-2.15%)
Oct 14, 2022 0.9184 0.9380 0.9184 0.9300 28,530 +0.02(+2.33%)
Oct 13, 2022 0.8821 0.9088 0.8820 0.9088 6,098 -0.11(-10.90%)
Oct 12, 2022 1.020 1.020 0.9751 1.020 7,700 +0.14(+15.91%)
Oct 11, 2022 0.8800 0.8849 0.8690 0.8800 35,258 -0.01(-1.12%)
Oct 07, 2022 0.8900 48 -0.09(-9.04%)
Oct 04, 2022 0.9784 15,000 +0.10(+11.82%)
Sep 30, 2022 0.8750 30,003 -0.03(-3.47%)
Sep 29, 2022 0.9970 0.9970 0.8991 0.9065 19,400 -0.06(-6.16%)
Sep 28, 2022 0.9660 0.9660 0.9660 0.9660 17,932 +0.06(+6.49%)
Sep 27, 2022 0.9071 0.9071 0.9071 0.9071 12,749 +0.01(+0.71%)
Sep 26, 2022 0.9175 0.9175 0.9007 0.9007 16,401 -0.01(-0.92%)
Sep 23, 2022 0.9050 0.9250 0.9050 0.9091 98,958 +0.00(+0.41%)
Sep 22, 2022 0.8940 0.9100 0.8940 0.9054 233,050 -0.01(-0.66%)
Sep 21, 2022 0.9114 0.9114 0.9114 0.9114 10,145 -0.01(-0.77%)
Sep 20, 2022 0.9188 0.9188 0.9185 0.9185 5,120 -0.02(-2.14%)
Sep 19, 2022 0.9386 0.9386 0.9386 0.9386 2,193 +0.01(+0.92%)
Sep 12, 2022 0.9300 5,227 -0.02(-2.11%)
Sep 09, 2022 0.9250 0.9500 0.9250 0.9500 17,758 +0.03(+3.26%)
Sep 08, 2022 0.9200 0.9200 0.9200 0.9200 710 +0.00(+0.00%)
Sep 07, 2022 0.9200 0.9200 0.9200 0.9200 1,000 -0.02(-2.13%)
Sep 01, 2022 0.9400 750 -0.04(-4.08%)
Aug 31, 2022 0.9800 0.9800 0.9800 0.9800 15,000 +0.01(+1.03%)
Aug 30, 2022 0.9700 0.9700 0.9700 0.9700 100 +0.00(+0.36%)
Aug 25, 2022 0.9665 0 +0.00(+0.26%)
Aug 24, 2022 0.9640 0.9640 0.9640 0.9640 600 +0.00(+0.42%)
Aug 22, 2022 0.9600 0 -0.01(-1.03%)
Aug 19, 2022 0.9830 0.9830 0.9700 0.9700 5,150 +0.00(+0.00%)
Aug 18, 2022 0.9900 0.9900 0.9700 0.9700 2,624 -0.02(-2.02%)
Aug 17, 2022 1.000 1.000 0.9900 0.9900 5,200 -0.05(-4.81%)
Aug 16, 2022 1.040 1.040 1.040 1.040 5,000 +0.04(+4.21%)
Aug 12, 2022 0.9980 0 -0.05(-4.95%)
Aug 11, 2022 1.032 1.050 1.020 1.050 6,300 +0.01(+0.96%)
Aug 10, 2022 1.040 1.040 1.040 1.040 800 +0.00(+0.00%)
Aug 09, 2022 1.040 1.040 1.040 1.040 1,000 -0.01(-0.95%)
Aug 08, 2022 1.032 1.050 1.032 1.050 1,566 +0.03(+2.94%)
Aug 05, 2022 1.020 1.020 1.020 1.020 7,300 +0.00(+0.00%)
Aug 03, 2022 1.020 0 +0.02(+2.00%)
Aug 02, 2022 1.010 1.010 1.000 1.000 37,900 -0.08(-7.41%)
Aug 01, 2022 1.080 1.080 1.080 1.080 10,000 +0.00(+0.00%)
Jul 29, 2022 1.070 1.080 1.070 1.080 2,800 +0.01(+0.78%)
Jul 28, 2022 1.072 1.072 1.072 1.072 147 +0.04(+4.04%)
Jul 26, 2022 1.030 0 +0.02(+1.98%)
Jul 25, 2022 0.9900 1.010 0.9900 1.010 1,600 +0.01(+1.00%)
Jul 22, 2022 0.9891 1.000 0.9891 1.000 2,400 +0.00(+0.00%)
Jul 21, 2022 1.000 1.000 0.9961 1.000 10,100 +0.03(+3.09%)
Jul 14, 2022 0.9700 46 -0.01(-0.94%)
Jul 12, 2022 0.9792 100,000 -0.00(-0.08%)
Jul 11, 2022 0.9646 0.9800 0.9646 0.9800 12,600 -0.01(-1.01%)
Jul 08, 2022 0.9900 0.9900 0.9900 0.9900 40,200 +0.03(+3.25%)
Jul 07, 2022 1.000 1.000 0.9588 0.9588 4,345 -0.03(-3.34%)
Jul 06, 2022 0.9996 0.9996 0.9919 0.9919 4,000 +0.02(+2.26%)
Jul 05, 2022 1.055 1.055 0.9639 0.9700 38,900 -0.05(-4.75%)
Jun 30, 2022 1.018 0 -0.01(-1.22%)
Jun 29, 2022 1.068 1.068 1.031 1.031 20,000 -0.05(-4.54%)
Jun 28, 2022 1.080 1.080 1.080 1.080 10,000 +0.02(+1.69%)
Jun 24, 2022 1.062 0 -0.01(-1.21%)
Jun 22, 2022 1.075 16,900 +0.01(+0.94%)
Jun 21, 2022 1.078 1.078 1.060 1.065 9,000 -0.04(-3.18%)
Jun 17, 2022 1.068 1.100 1.050 1.100 39,727 +0.02(+1.85%)
Jun 16, 2022 1.080 1.080 1.080 1.080 360 +0.01(+0.93%)
Jun 15, 2022 1.070 1.070 1.070 1.070 9,100 +0.00(+0.38%)
Jun 14, 2022 1.066 1.066 1.066 1.066 2,000 -0.03(-3.09%)
Jun 10, 2022 1.100 0 -0.04(-3.70%)
Jun 08, 2022 1.142 0 -0.02(-1.53%)
Jun 07, 2022 1.160 1.160 1.160 1.160 495 -0.03(-2.52%)
Jun 03, 2022 1.190 1 -0.02(-1.65%)
Jun 02, 2022 1.210 1.210 1.210 1.210 301 +0.01(+0.83%)
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.