Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.760	0.780	0.760	0.780	0.780	19,000
2024-03-01	0.760	0.810	0.760	0.800	0.800	17,000
2024-02-29	0.760	0.810	0.760	0.810	0.810	7,000
2024-02-27	0.790	0.800	0.750	0.760	0.760	8,337
2024-02-26	0.730	0.730	0.720	0.720	0.720	4,500
2024-02-23	0.760	0.760	0.760	0.760	0.760	13,500
2024-02-22	0.730	0.740	0.700	0.740	0.740	25,700
2024-02-21	0.740	0.740	0.740	0.740	0.740	1,500
2024-02-20	0.750	0.750	0.740	0.740	0.740	14,001
2024-02-16	0.770	0.770	0.760	0.760	0.760	28,500
2024-02-15	0.770	0.770	0.740	0.760	0.760	38,500
2024-02-14	0.790	0.790	0.780	0.780	0.780	12,500
2024-02-13	0.790	0.810	0.790	0.800	0.800	15,500
2024-02-12	0.810	0.820	0.810	0.810	0.810	7,500
2024-02-09	0.800	0.800	0.800	0.800	0.800	4,075
2024-02-08	0.840	0.840	0.830	0.830	0.830	7,500
2024-02-07	0.840	0.840	0.840	0.840	0.840	8,500
2024-02-06	0.850	0.850	0.840	0.840	0.840	13,000
2024-02-05	0.870	0.870	0.820	0.860	0.860	48,500
2024-02-02	0.870	0.870	0.870	0.870	0.870	2,500
2024-02-01	0.870	0.870	0.860	0.870	0.870	14,250
2024-01-31	0.850	0.860	0.850	0.860	0.860	30,583
2024-01-30	0.810	0.860	0.800	0.860	0.860	13,600
2024-01-29	0.800	0.840	0.790	0.840	0.840	6,000
2024-01-26	0.830	0.830	0.800	0.820	0.820	5,050
2024-01-25	0.810	0.840	0.800	0.830	0.830	29,000
2024-01-24	0.840	0.840	0.820	0.820	0.820	13,040
2024-01-23	0.850	0.860	0.840	0.860	0.860	4,500
2024-01-22	0.870	0.870	0.870	0.870	0.870	12,000
2024-01-19	0.870	0.870	0.855	0.870	0.870	16,777
2024-01-18	0.850	0.850	0.850	0.850	0.850	3,675
2024-01-17	0.870	0.870	0.860	0.860	0.860	19,700
2024-01-16	0.870	0.870	0.850	0.850	0.850	12,770
2024-01-15	0.880	0.880	0.880	0.880	0.880	500
2024-01-12	0.890	0.890	0.880	0.880	0.880	46,000
2024-01-11	0.890	0.900	0.890	0.890	0.890	11,500
2024-01-10	0.900	0.950	0.900	0.900	0.900	141,999
2024-01-09	0.900	0.900	0.880	0.890	0.890	119,874
2024-01-08	0.930	0.930	0.890	0.900	0.900	55,090
2024-01-05	0.910	0.930	0.910	0.930	0.930	19,000
2024-01-04	0.910	0.910	0.910	0.910	0.910	4,500
2024-01-03	0.920	0.930	0.880	0.900	0.900	80,850
2024-01-02	0.950	0.950	0.920	0.920	0.920	3,100
2023-12-29	0.950	0.950	0.920	0.920	0.920	15,300
2023-12-28	0.950	0.970	0.910	0.920	0.920	28,707
2023-12-27	0.960	1.000	0.910	0.910	0.910	83,087
2023-12-22	0.950	1.000	0.950	1.000	1.000	15,500
2023-12-21	0.950	0.950	0.950	0.950	0.950	5,942
2023-12-20	0.930	0.950	0.920	0.950	0.950	52,500
2023-12-19	0.900	0.930	0.900	0.910	0.910	260,800
2023-12-18	0.910	0.960	0.910	0.930	0.930	24,600
2023-12-15	0.930	0.930	0.930	0.930	0.930	7,000
2023-12-14	0.890	0.960	0.890	0.960	0.960	182,500
2023-12-13	0.890	0.900	0.860	0.900	0.900	3,500
2023-12-12	0.910	0.920	0.890	0.910	0.910	20,357
2023-12-11	0.920	0.930	0.910	0.920	0.920	29,900
2023-12-08	0.950	0.950	0.910	0.910	0.910	1,500
2023-12-07	0.950	0.960	0.950	0.960	0.960	225,000
2023-12-06	0.960	0.960	0.960	0.960	0.960	20,000
2023-12-05	0.970	0.970	0.940	0.940	0.940	13,860

← NewerPage 12 of 21 · 1,246 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.