Canada markets open in 5 hours 14 minutes

Dundee Corporation (DC-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.4100+0.0200 (+1.44%)
At close: 02:54PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.40001.41001.40001.41001.410071,900
May 01, 20241.34001.40001.33001.39001.390087,000
Apr 30, 20241.41001.41001.34001.37001.370035,700
Apr 29, 20241.44001.44001.35001.40001.400072,900
Apr 26, 20241.35001.40001.35001.40001.400082,100
Apr 25, 20241.27001.35001.27001.35001.350037,700
Apr 24, 20241.28001.29001.25001.27001.270014,300
Apr 23, 20241.28001.32001.24001.29001.290013,700
Apr 22, 20241.22001.29001.22001.28001.280021,700
Apr 19, 20241.18001.20001.18001.19001.190029,100
Apr 18, 20241.13001.18001.12001.18001.180052,500
Apr 17, 20241.12001.19001.12001.18001.180034,900
Apr 16, 20241.11001.18001.11001.17001.170050,600
Apr 15, 20241.12001.16001.11001.16001.160021,800
Apr 12, 20241.14001.19001.11001.18001.180047,500
Apr 11, 20241.11001.16001.11001.15001.150021,500
Apr 10, 20241.10001.15001.10001.11001.11008,900
Apr 09, 20241.12001.15001.12001.12001.120010,500
Apr 08, 20241.11001.17001.11001.15001.150014,700
Apr 05, 20241.17001.17001.11001.11001.110010,800
Apr 04, 20241.18001.20001.12001.18001.180062,700
Apr 03, 20241.06001.21001.05001.16001.1600138,400
Apr 02, 20241.10001.10001.02001.02001.020026,100
Apr 01, 20241.00001.11001.00001.11001.110058,700
Mar 28, 20240.94001.00000.94000.96000.960031,700
Mar 27, 20241.01001.06001.00001.06001.060017,300
Mar 26, 20241.00001.01001.00001.01001.0100900
Mar 25, 20241.03001.05001.00001.00001.000015,400
Mar 22, 20241.03001.04001.02001.03001.030024,000
Mar 21, 20241.01001.15000.98001.07001.070029,800
Mar 20, 20241.03001.20000.91001.03001.0300167,000
Mar 19, 20241.06001.17001.06001.17001.170054,200
Mar 18, 20241.10001.10001.08001.08001.08002,600
Mar 15, 20241.09001.13001.09001.13001.130032,000
Mar 14, 20240.99001.09000.99001.09001.090060,600
Mar 13, 20240.97001.02000.97001.02001.020095,300
Mar 12, 20240.93000.97000.93000.97000.970094,500
Mar 11, 20240.90000.93000.90000.92000.920084,600
Mar 08, 20240.86000.89000.86000.89000.89009,500
Mar 07, 20240.83000.84000.81000.82000.82002,261,600
Mar 06, 20240.83000.84000.80000.81000.81001,328,000
Mar 05, 20240.80000.84000.80000.83000.83001,724,400
Mar 04, 20240.76000.78000.76000.78000.780019,000
Mar 01, 20240.76000.81000.76000.80000.800017,000
Feb 29, 20240.76000.81000.76000.81000.81007,000
Feb 28, 20240.76000.76000.76000.76000.7600-
Feb 27, 20240.79000.80000.75000.76000.76008,300
Feb 26, 20240.73000.73000.72000.72000.72004,500
Feb 23, 20240.76000.76000.76000.76000.760013,500
Feb 22, 20240.73000.74000.70000.74000.740025,700
Feb 21, 20240.74000.74000.74000.74000.74001,500
Feb 20, 20240.75000.75000.74000.74000.740014,000
Feb 16, 20240.77000.77000.76000.76000.760028,500
Feb 15, 20240.77000.77000.74000.76000.760038,500
Feb 14, 20240.79000.79000.78000.78000.780012,500
Feb 13, 20240.79000.81000.79000.80000.800015,500
Feb 12, 20240.81000.82000.81000.81000.81007,500
Feb 09, 20240.80000.80000.80000.80000.80004,100
Feb 08, 20240.84000.84000.83000.83000.83007,500
Feb 07, 20240.84000.84000.84000.84000.84008,500
Feb 06, 20240.85000.85000.84000.84000.840013,000
Feb 05, 20240.87000.87000.82000.86000.860048,500
Feb 02, 20240.87000.87000.87000.87000.87002,500
Feb 01, 20240.87000.87000.86000.87000.870014,300
Jan 31, 20240.85000.86000.85000.86000.860030,600
Jan 30, 20240.81000.86000.80000.86000.860013,600
Jan 29, 20240.80000.84000.79000.84000.84006,000
Jan 26, 20240.83000.83000.80000.82000.82005,100
Jan 25, 20240.81000.84000.80000.83000.830029,000
Jan 24, 20240.84000.84000.82000.82000.820013,000
Jan 23, 20240.85000.86000.84000.86000.86004,500
Jan 22, 20240.87000.87000.87000.87000.870012,000
Jan 19, 20240.87000.87000.86000.87000.870016,800
Jan 18, 20240.85000.85000.85000.85000.85003,700
Jan 17, 20240.87000.87000.86000.86000.860019,700
Jan 16, 20240.87000.87000.85000.85000.850012,800
Jan 15, 20240.88000.88000.88000.88000.8800500
Jan 12, 20240.89000.89000.88000.88000.880046,000
Jan 11, 20240.89000.90000.89000.89000.890011,500
Jan 10, 20240.90000.95000.90000.90000.9000142,000
Jan 09, 20240.90000.90000.88000.89000.8900119,900
Jan 08, 20240.93000.93000.89000.90000.900055,100
Jan 05, 20240.91000.93000.91000.93000.930019,000
Jan 04, 20240.91000.91000.91000.91000.91004,500
Jan 03, 20240.92000.93000.88000.90000.900080,900
Jan 02, 20240.95000.95000.92000.92000.92003,100
Dec 29, 20230.95000.95000.92000.92000.920015,300
Dec 28, 20230.95000.97000.91000.92000.920028,700
Dec 27, 20230.96001.00000.91000.91000.910083,100
Dec 22, 20230.95001.00000.95001.00001.000015,500
Dec 21, 20230.95000.95000.95000.95000.95005,900
Dec 20, 20230.93000.95000.92000.95000.950052,500
Dec 19, 20230.90000.93000.90000.91000.9100260,800
Dec 18, 20230.91000.96000.91000.93000.930024,600
Dec 15, 20230.93000.93000.93000.93000.93007,000
Dec 14, 20230.89000.96000.89000.96000.9600182,500
Dec 13, 20230.89000.90000.86000.90000.90003,500
Dec 12, 20230.91000.92000.89000.91000.910020,400
Dec 11, 20230.92000.93000.91000.92000.920029,900
Dec 08, 20230.95000.95000.91000.91000.91001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...