Dundee Corporation (DC-PB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:43PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Apr 30, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Apr 29, 2024 | 19.74 | 19.75 | 19.74 | 19.75 | 19.75 | 450 |
| Apr 26, 2024 | 19.35 | 19.35 | 19.16 | 19.16 | 19.16 | 1,000 |
| Apr 25, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| Apr 24, 2024 | 19.53 | 19.53 | 19.18 | 19.18 | 19.18 | 2,000 |
| Apr 23, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Apr 22, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Apr 19, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Apr 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Apr 17, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Apr 16, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 400 |
| Apr 15, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 250 |
| Apr 12, 2024 | 19.19 | 19.19 | 19.17 | 19.17 | 19.17 | 2,000 |
| Apr 11, 2024 | 19.50 | 19.50 | 19.18 | 19.18 | 19.18 | 800 |
| Apr 10, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Apr 09, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Apr 08, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 300 |
| Apr 05, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| Apr 04, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| Apr 03, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| Apr 02, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 141 |
| Apr 01, 2024 | 19.03 | 19.03 | 18.95 | 18.95 | 18.95 | 890 |
| Mar 28, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 600 |
| Mar 27, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 100 |
| Mar 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| Mar 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,000 |
| Mar 22, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Mar 21, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1,000 |
| Mar 20, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Mar 19, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Mar 18, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Mar 15, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 600 |
| Mar 15, 2024 | 0.33025 Dividend | |||||
| Mar 14, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.66 | - |
| Mar 13, 2024 | 19.98 | 19.99 | 19.98 | 19.99 | 19.66 | 1,180 |
| Mar 12, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| Mar 11, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| Mar 08, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| Mar 07, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| Mar 06, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| Mar 05, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| Mar 04, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | 800 |
| Mar 01, 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 19.42 | 900 |
| Feb 29, 2024 | 19.30 | 19.70 | 19.30 | 19.70 | 19.37 | 2,500 |
| Feb 28, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.70 | - |
| Feb 27, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.70 | 200 |
| Feb 26, 2024 | 19.00 | 19.40 | 19.00 | 19.40 | 19.08 | 1,000 |
| Feb 23, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.98 | - |
| Feb 22, 2024 | 19.29 | 19.30 | 19.28 | 19.30 | 18.98 | 1,300 |
| Feb 21, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.35 | - |
| Feb 20, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.35 | - |
| Feb 16, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.35 | 500 |
| Feb 15, 2024 | 18.92 | 18.92 | 18.91 | 18.91 | 18.60 | 2,000 |
| Feb 14, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.60 | 200 |
| Feb 13, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.60 | 1,000 |
| Feb 12, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.60 | 1,400 |
| Feb 09, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | - |
| Feb 08, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | - |
| Feb 07, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | - |
| Feb 06, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | - |
| Feb 05, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | - |
| Feb 02, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | 1,000 |
| Feb 01, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.51 | - |
| Jan 31, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.51 | - |
| Jan 30, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.51 | - |
| Jan 29, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.51 | - |
| Jan 26, 2024 | 18.81 | 18.82 | 18.81 | 18.82 | 18.51 | 1,400 |
| Jan 25, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.43 | - |
| Jan 24, 2024 | 19.00 | 19.00 | 18.74 | 18.74 | 18.43 | 1,000 |
| Jan 23, 2024 | 18.50 | 18.52 | 18.41 | 18.52 | 18.21 | 1,600 |
| Jan 22, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | - |
| Jan 19, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | - |
| Jan 18, 2024 | 19.02 | 19.05 | 19.02 | 19.05 | 18.74 | 800 |
| Jan 17, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.86 | - |
| Jan 16, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.86 | - |
| Jan 15, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.86 | - |
| Jan 12, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.86 | - |
| Jan 11, 2024 | 19.11 | 19.22 | 19.10 | 19.18 | 18.86 | 2,200 |
| Jan 10, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | 550 |
| Jan 09, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.13 | - |
| Jan 08, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.13 | - |
| Jan 05, 2024 | 19.23 | 19.45 | 19.23 | 19.45 | 19.13 | 3,700 |
| Jan 04, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.75 | - |
| Jan 03, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.75 | 142 |
| Jan 02, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | - |
| Dec 29, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | - |
| Dec 28, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | - |
| Dec 27, 2023 | 19.00 | 19.05 | 19.00 | 19.05 | 18.74 | 3,700 |
| Dec 22, 2023 | 19.00 | 19.00 | 18.75 | 19.00 | 18.69 | 1,020 |
| Dec 21, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.66 | - |
| Dec 20, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.66 | - |
| Dec 19, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.66 | - |
| Dec 18, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.66 | 1,200 |
| Dec 18, 2023 | 0.33025 Dividend | |||||
| Dec 15, 2023 | 19.00 | 19.10 | 19.00 | 19.10 | 18.46 | 900 |
| Dec 14, 2023 | 18.90 | 19.00 | 18.56 | 19.00 | 18.36 | 2,840 |
| Dec 13, 2023 | 18.50 | 18.50 | 18.15 | 18.50 | 17.88 | 1,900 |
| Dec 12, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 17.89 | - |
| Dec 11, 2023 | 18.50 | 18.70 | 18.50 | 18.51 | 17.89 | 2,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.