Dundee Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	1.440	1.450	1.410	1.450	1.450	23,550
2024-08-22	1.420	1.440	1.400	1.420	1.420	40,061
2024-08-21	1.410	1.420	1.390	1.420	1.420	34,000
2024-08-20	1.440	1.440	1.390	1.420	1.420	36,300
2024-08-19	1.410	1.460	1.380	1.390	1.390	148,500
2024-08-16	1.390	1.430	1.390	1.430	1.430	78,595
2024-08-15	1.430	1.450	1.370	1.370	1.370	56,855
2024-08-14	1.410	1.550	1.380	1.430	1.430	349,949
2024-08-13	1.370	1.390	1.350	1.380	1.380	226,800
2024-08-12	1.330	1.350	1.330	1.350	1.350	3,000
2024-08-09	1.360	1.370	1.350	1.350	1.350	8,800
2024-08-08	1.350	1.380	1.350	1.370	1.370	24,700
2024-08-07	1.300	1.340	1.300	1.340	1.340	26,900
2024-08-06	1.380	1.380	1.320	1.320	1.320	8,230
2024-08-02	1.360	1.390	1.360	1.390	1.390	51,851
2024-08-01	1.340	1.340	1.330	1.330	1.330	15,300
2024-07-31	1.370	1.370	1.340	1.370	1.370	12,765
2024-07-30	1.360	1.370	1.320	1.340	1.340	33,738
2024-07-29	1.320	1.360	1.290	1.340	1.340	15,779
2024-07-26	1.330	1.360	1.320	1.320	1.320	25,100
2024-07-25	1.350	1.350	1.320	1.320	1.320	45,300
2024-07-24	1.360	1.360	1.330	1.350	1.350	1,507
2024-07-23	1.320	1.350	1.320	1.350	1.350	15,000
2024-07-22	1.340	1.340	1.310	1.310	1.310	3,300
2024-07-19	1.300	1.350	1.300	1.350	1.350	9,700
2024-07-18	1.300	1.310	1.300	1.310	1.310	18,740
2024-07-17	1.310	1.320	1.300	1.300	1.300	11,600
2024-07-16	1.330	1.340	1.310	1.340	1.340	9,800
2024-07-15	1.310	1.330	1.300	1.330	1.330	5,001
2024-07-12	1.310	1.320	1.270	1.300	1.300	45,000
2024-07-11	1.320	1.320	1.300	1.310	1.310	8,200
2024-07-10	1.280	1.330	1.280	1.310	1.310	20,197
2024-07-09	1.280	1.280	1.260	1.280	1.280	6,600
2024-07-08	1.280	1.290	1.260	1.290	1.290	11,925
2024-07-05	1.260	1.300	1.250	1.290	1.290	74,400
2024-07-04	1.290	1.300	1.270	1.270	1.270	7,612
2024-07-03	1.180	1.290	1.180	1.280	1.280	33,200
2024-07-02	1.220	1.230	1.160	1.190	1.190	49,200
2024-06-28	1.220	1.230	1.220	1.230	1.230	5,303
2024-06-27	1.220	1.250	1.220	1.250	1.250	22,400
2024-06-26	1.220	1.240	1.220	1.240	1.240	9,640
2024-06-25	1.250	1.250	1.220	1.220	1.220	10,535
2024-06-24	1.260	1.280	1.220	1.260	1.260	53,200
2024-06-21	1.140	1.320	1.140	1.230	1.230	98,900
2024-06-20	1.200	1.230	1.110	1.120	1.120	300,184
2024-06-19	1.200	1.200	1.200	1.200	1.200	1,000
2024-06-18	1.230	1.230	1.190	1.190	1.190	17,140
2024-06-17	1.210	1.220	1.200	1.220	1.220	12,047
2024-06-14	1.220	1.230	1.220	1.220	1.220	6,205
2024-06-13	1.250	1.250	1.210	1.210	1.210	24,700
2024-06-12	1.290	1.290	1.240	1.250	1.250	28,400
2024-06-11	1.290	1.290	1.260	1.270	1.270	25,191
2024-06-10	1.310	1.320	1.290	1.290	1.290	37,600
2024-06-07	1.320	1.360	1.310	1.320	1.320	89,029
2024-06-06	1.370	1.370	1.300	1.310	1.310	96,344
2024-06-05	1.340	1.410	1.300	1.320	1.320	120,879
2024-06-04	1.350	1.370	1.310	1.320	1.320	164,450
2024-06-03	1.380	1.420	1.350	1.350	1.350	273,558
2024-05-31	1.310	1.400	1.310	1.370	1.370	399,140
2024-05-30	1.310	1.320	1.310	1.310	1.310	45,100

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-30	0.0200 CAD
2019-03-15	0.3580 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.