Dundee Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.290 | 1.340 | 1.280 | 1.340 | 1.340 | 12,400 |
| 2024-05-28 | 1.310 | 1.340 | 1.260 | 1.300 | 1.300 | 21,300 |
| 2024-05-27 | 1.210 | 1.250 | 1.210 | 1.220 | 1.220 | 3,771 |
| 2024-05-24 | 1.280 | 1.280 | 1.230 | 1.230 | 1.230 | 32,900 |
| 2024-05-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,000 |
| 2024-05-22 | 1.380 | 1.380 | 1.275 | 1.280 | 1.280 | 44,600 |
| 2024-05-21 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 21,800 |
| 2024-05-17 | 1.370 | 1.390 | 1.320 | 1.320 | 1.320 | 142,400 |
| 2024-05-16 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 10,100 |
| 2024-05-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 65,200 |
| 2024-05-14 | 1.320 | 1.390 | 1.320 | 1.380 | 1.380 | 26,060 |
| 2024-05-13 | 1.300 | 1.370 | 1.290 | 1.340 | 1.340 | 52,300 |
| 2024-05-10 | 1.350 | 1.400 | 1.300 | 1.310 | 1.310 | 27,900 |
| 2024-05-09 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 13,100 |
| 2024-05-08 | 1.300 | 1.340 | 1.270 | 1.340 | 1.340 | 12,305 |
| 2024-05-07 | 1.350 | 1.350 | 1.290 | 1.300 | 1.300 | 20,800 |
| 2024-05-06 | 1.370 | 1.400 | 1.350 | 1.400 | 1.400 | 37,100 |
| 2024-05-03 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 35,833 |
| 2024-05-02 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 71,900 |
| 2024-05-01 | 1.340 | 1.400 | 1.330 | 1.390 | 1.390 | 86,991 |
| 2024-04-30 | 1.410 | 1.410 | 1.340 | 1.370 | 1.370 | 35,702 |
| 2024-04-29 | 1.440 | 1.440 | 1.350 | 1.400 | 1.400 | 72,913 |
| 2024-04-26 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 82,110 |
| 2024-04-25 | 1.270 | 1.350 | 1.270 | 1.350 | 1.350 | 37,700 |
| 2024-04-24 | 1.280 | 1.285 | 1.250 | 1.270 | 1.270 | 14,258 |
| 2024-04-23 | 1.280 | 1.320 | 1.240 | 1.290 | 1.290 | 13,700 |
| 2024-04-22 | 1.220 | 1.290 | 1.220 | 1.280 | 1.280 | 21,710 |
| 2024-04-19 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 29,100 |
| 2024-04-18 | 1.130 | 1.180 | 1.120 | 1.180 | 1.180 | 52,500 |
| 2024-04-17 | 1.120 | 1.190 | 1.120 | 1.180 | 1.180 | 34,900 |
| 2024-04-16 | 1.110 | 1.180 | 1.110 | 1.170 | 1.170 | 50,628 |
| 2024-04-15 | 1.120 | 1.160 | 1.110 | 1.160 | 1.160 | 21,800 |
| 2024-04-12 | 1.140 | 1.190 | 1.110 | 1.180 | 1.180 | 47,452 |
| 2024-04-11 | 1.110 | 1.160 | 1.110 | 1.150 | 1.150 | 21,503 |
| 2024-04-10 | 1.100 | 1.150 | 1.100 | 1.110 | 1.110 | 8,900 |
| 2024-04-09 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 10,520 |
| 2024-04-08 | 1.110 | 1.170 | 1.110 | 1.150 | 1.150 | 14,722 |
| 2024-04-05 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 10,778 |
| 2024-04-04 | 1.180 | 1.200 | 1.120 | 1.180 | 1.180 | 62,747 |
| 2024-04-03 | 1.060 | 1.210 | 1.050 | 1.160 | 1.160 | 138,356 |
| 2024-04-02 | 1.100 | 1.100 | 1.020 | 1.020 | 1.020 | 26,101 |
| 2024-04-01 | 1.000 | 1.110 | 1.000 | 1.110 | 1.110 | 58,702 |
| 2024-03-28 | 0.940 | 1.000 | 0.940 | 0.960 | 0.960 | 31,700 |
| 2024-03-27 | 1.010 | 1.060 | 1.000 | 1.060 | 1.060 | 17,348 |
| 2024-03-26 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 900 |
| 2024-03-25 | 1.030 | 1.050 | 1.000 | 1.000 | 1.000 | 15,400 |
| 2024-03-22 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 24,000 |
| 2024-03-21 | 1.010 | 1.150 | 0.980 | 1.070 | 1.070 | 29,800 |
| 2024-03-20 | 1.030 | 1.200 | 0.910 | 1.030 | 1.030 | 167,027 |
| 2024-03-19 | 1.060 | 1.170 | 1.060 | 1.170 | 1.170 | 54,200 |
| 2024-03-18 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 2,610 |
| 2024-03-15 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 31,963 |
| 2024-03-14 | 0.990 | 1.090 | 0.990 | 1.090 | 1.090 | 60,600 |
| 2024-03-13 | 0.970 | 1.020 | 0.970 | 1.020 | 1.020 | 95,310 |
| 2024-03-12 | 0.930 | 0.970 | 0.930 | 0.970 | 0.970 | 94,526 |
| 2024-03-11 | 0.900 | 0.930 | 0.900 | 0.920 | 0.920 | 84,642 |
| 2024-03-08 | 0.860 | 0.890 | 0.860 | 0.890 | 0.890 | 9,500 |
| 2024-03-07 | 0.830 | 0.840 | 0.810 | 0.820 | 0.820 | 2,261,616 |
| 2024-03-06 | 0.830 | 0.840 | 0.800 | 0.810 | 0.810 | 1,328,000 |
| 2024-03-05 | 0.800 | 0.840 | 0.800 | 0.830 | 0.830 | 1,724,400 |
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.