Dundee Corporation (DC-PD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 11:32AM 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 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 700 |
| Apr 30, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Apr 29, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Apr 26, 2024 | 20.98 | 20.98 | 20.97 | 20.98 | 20.98 | 600 |
| Apr 25, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Apr 24, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Apr 23, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 500 |
| Apr 22, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Apr 19, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Apr 18, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1,000 |
| Apr 17, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 16, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 15, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 12, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 400 |
| Apr 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3,005 |
| Apr 09, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 300 |
| Apr 08, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 200 |
| Apr 05, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Apr 04, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Apr 03, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Apr 02, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Apr 01, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Mar 28, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Mar 27, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 600 |
| Mar 26, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Mar 25, 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 21.50 | 500 |
| Mar 22, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Mar 21, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Mar 20, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Mar 19, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Mar 18, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 400 |
| Mar 15, 2024 | 20.50 | 20.52 | 20.50 | 20.52 | 20.52 | 800 |
| Mar 15, 2024 | 0.56968 Dividend | |||||
| Mar 14, 2024 | 20.55 | 21.08 | 20.55 | 21.08 | 20.51 | 1,500 |
| Mar 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Mar 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Mar 11, 2024 | 20.51 | 20.51 | 20.50 | 20.50 | 19.95 | 500 |
| Mar 08, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 2,345 |
| Mar 07, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 200 |
| Mar 06, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 600 |
| Mar 05, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 600 |
| Mar 04, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 1,000 |
| Mar 01, 2024 | 20.50 | 20.50 | 20.49 | 20.50 | 19.95 | 847 |
| Feb 29, 2024 | 20.50 | 20.50 | 20.49 | 20.50 | 19.95 | 5,000 |
| Feb 28, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Feb 27, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Feb 26, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Feb 23, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 3,000 |
| Feb 22, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 1,400 |
| Feb 21, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 1,000 |
| Feb 20, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Feb 16, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Feb 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Feb 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Feb 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Feb 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Feb 09, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 200 |
| Feb 08, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 700 |
| Feb 07, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 450 |
| Feb 06, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Feb 05, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Feb 02, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 2,600 |
| Feb 01, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.62 | 1,500 |
| Jan 31, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.93 | - |
| Jan 30, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.93 | 300 |
| Jan 29, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Jan 26, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 1,645 |
| Jan 25, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 1,000 |
| Jan 24, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Jan 23, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 700 |
| Jan 22, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Jan 19, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Jan 18, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 200 |
| Jan 17, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| Jan 16, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | 1,100 |
| Jan 15, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.78 | 800 |
| Jan 12, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.78 | - |
| Jan 11, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.78 | 200 |
| Jan 10, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.62 | - |
| Jan 09, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.62 | 102 |
| Jan 08, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.56 | - |
| Jan 05, 2024 | 20.34 | 20.34 | 20.10 | 20.10 | 19.56 | 2,900 |
| Jan 04, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.70 | - |
| Jan 03, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.70 | - |
| Jan 02, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.70 | - |
| Dec 29, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.70 | - |
| Dec 28, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.70 | - |
| Dec 27, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.70 | 200 |
| Dec 22, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 19.94 | 150 |
| Dec 21, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.70 | 200 |
| Dec 20, 2023 | 20.31 | 20.31 | 20.30 | 20.30 | 19.75 | 870 |
| Dec 19, 2023 | 20.35 | 20.36 | 20.30 | 20.30 | 19.75 | 1,488 |
| Dec 18, 2023 | 20.30 | 20.31 | 20.30 | 20.31 | 19.76 | 2,998 |
| Dec 18, 2023 | 0.58351 Dividend | |||||
| Dec 15, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 19.67 | 200 |
| Dec 14, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 19.53 | - |
| Dec 13, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 19.53 | - |
| Dec 12, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 19.53 | - |
| Dec 11, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 19.53 | - |
| *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.