Dundee Corporation (DDEJF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.0400

+0.0250

(+2.46%)

At close: 09:42AM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	9,400
May 03, 2024	1.0200	1.0200	1.0000	1.0100	1.0100	40,300
May 02, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	5,000
May 01, 2024	0.9900	1.0200	0.9900	1.0200	1.0200	8,000
Apr 30, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	4,200
Apr 29, 2024	1.0100	1.0300	1.0100	1.0100	1.0100	7,700
Apr 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	4,000
Apr 25, 2024	0.9200	1.0000	0.9200	1.0000	1.0000	31,600
Apr 24, 2024	0.9100	0.9400	0.8900	0.9400	0.9400	4,300
Apr 23, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	15,500
Apr 22, 2024	0.8900	0.9200	0.8900	0.9200	0.9200	28,000
Apr 19, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	5,500
Apr 18, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	4,000
Apr 17, 2024	0.8100	0.8500	0.8100	0.8500	0.8500	4,500
Apr 16, 2024	0.8000	0.8500	0.8000	0.8400	0.8400	16,500
Apr 15, 2024	0.8100	0.8400	0.8100	0.8400	0.8400	5,000
Apr 12, 2024	0.8400	0.8500	0.8100	0.8500	0.8500	56,900
Apr 11, 2024	0.8100	0.8400	0.8100	0.8400	0.8400	17,800
Apr 10, 2024	0.8100	0.8300	0.8000	0.8300	0.8300	7,000
Apr 09, 2024	0.8200	0.8500	0.8200	0.8500	0.8500	18,000
Apr 08, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	4,000
Apr 05, 2024	0.8200	0.8500	0.8100	0.8200	0.8200	4,200
Apr 04, 2024	0.8800	0.8900	0.8400	0.8800	0.8800	26,900
Apr 03, 2024	0.7700	0.8700	0.7700	0.8400	0.8400	62,000
Apr 02, 2024	0.7600	0.7700	0.7500	0.7700	0.7700	29,600
Apr 01, 2024	0.7300	0.7900	0.7300	0.7900	0.7900	71,800
Mar 28, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	6,200
Mar 27, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	2,200
Mar 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
Mar 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
Mar 21, 2024	0.7400	0.8400	0.7200	0.8200	0.8200	27,000
Mar 20, 2024	0.8000	0.8300	0.6700	0.7500	0.7500	36,800
Mar 19, 2024	0.8500	0.8700	0.7800	0.8700	0.8700	9,600
Mar 18, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 15, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	200
Mar 14, 2024	0.7500	0.8000	0.7500	0.7900	0.7900	64,400
Mar 13, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	50,300
Mar 12, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	4,500
Mar 11, 2024	0.6700	0.7000	0.6700	0.7000	0.7000	10,000
Mar 08, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	12,500
Mar 07, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	12,100
Mar 06, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	16,000
Mar 05, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	6,000
Mar 04, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	7,000
Mar 01, 2024	0.5700	0.5800	0.5600	0.5800	0.5800	27,000
Feb 29, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	10,000
Feb 28, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 27, 2024	0.5400	0.5800	0.5400	0.5800	0.5800	1,400
Feb 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	6,000
Feb 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	26,000
Feb 22, 2024	0.5400	0.5400	0.5200	0.5400	0.5400	8,000
Feb 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,500
Feb 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	21,500
Feb 16, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	23,000
Feb 15, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	35,000
Feb 14, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	15,000
Feb 13, 2024	0.5800	0.6300	0.5800	0.6300	0.6300	217,600
Feb 12, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	5,500
Feb 09, 2024	0.5900	0.6200	0.5900	0.6100	0.6100	14,600
Feb 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 07, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 06, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Feb 05, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	22,500
Feb 02, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Feb 01, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	10,500
Jan 31, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	8,500
Jan 30, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	14,500
Jan 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,500
Jan 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	100
Jan 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 24, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
Jan 23, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	2,000
Jan 22, 2024	0.6400	0.6600	0.6400	0.6500	0.6500	29,700
Jan 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	57,500
Jan 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	4,000
Jan 17, 2024	0.6500	0.6500	0.6300	0.6400	0.6400	26,500
Jan 16, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	6,600
Jan 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100,000
Jan 11, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	3,000
Jan 10, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	282,500
Jan 09, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	10,000
Jan 08, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	20,000
Jan 05, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	30,500
Jan 04, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jan 03, 2024	0.7100	0.7100	0.6500	0.6700	0.6700	41,700
Jan 02, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	11,900
Dec 29, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	36,900
Dec 28, 2023	0.6800	0.7200	0.6800	0.6900	0.6900	39,400
Dec 27, 2023	0.7300	0.7400	0.6800	0.6800	0.6800	58,600
Dec 26, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 22, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	5,500
Dec 21, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	4,000
Dec 20, 2023	0.7000	0.7000	0.6900	0.6900	0.6900	74,300
Dec 19, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	600
Dec 18, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	6,000
Dec 15, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	9,500
Dec 14, 2023	0.7000	0.7000	0.6900	0.7000	0.7000	26,500
Dec 13, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	800
Dec 12, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	28,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7311-0.0010(-0.14%)

CRUDE OIL78.49+0.01(+0.01%)

Bitcoin CAD87,093.41-830.03(-0.94%)

Dundee Corporation (DDEJF)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7311
-0.0010(-0.14%)

CRUDE OIL
78.49
+0.01(+0.01%)

Bitcoin CAD
87,093.41
-830.03(-0.94%)