Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.000	1.000	0.960	0.980	0.980	20,200
2023-12-01	0.990	0.990	0.990	0.990	0.990	4,500
2023-11-30	0.970	1.000	0.970	0.980	0.980	16,172
2023-11-29	0.950	1.040	0.950	1.020	1.020	541,545
2023-11-28	0.960	1.000	0.960	0.970	0.970	580,405
2023-11-27	0.980	1.020	0.980	1.000	1.000	159,901
2023-11-24	0.970	0.980	0.970	0.980	0.980	3,500
2023-11-22	0.980	1.000	0.980	0.980	0.980	35,500
2023-11-21	0.980	1.020	0.970	1.000	1.000	79,010
2023-11-20	0.930	0.990	0.930	0.990	0.990	19,830
2023-11-17	0.950	0.970	0.950	0.950	0.950	12,500
2023-11-16	0.950	0.990	0.950	0.990	0.990	5,200
2023-11-15	0.920	0.940	0.855	0.940	0.940	18,200
2023-11-14	1.030	1.030	0.970	0.970	0.970	26,637
2023-11-13	1.040	1.060	1.020	1.030	1.030	2,700
2023-11-10	1.030	1.060	1.030	1.055	1.055	2,199
2023-11-09	1.100	1.100	1.030	1.030	1.030	9,700
2023-11-08	1.100	1.110	1.100	1.110	1.110	4,700
2023-11-07	1.110	1.110	1.090	1.100	1.100	6,800
2023-11-06	1.110	1.110	1.100	1.110	1.110	17,200
2023-11-03	1.140	1.170	1.140	1.150	1.150	4,200
2023-11-02	1.110	1.180	1.110	1.160	1.160	24,300
2023-11-01	1.060	1.150	1.060	1.140	1.140	9,500
2023-10-31	1.100	1.120	1.025	1.050	1.050	21,300
2023-10-30	1.140	1.140	1.100	1.100	1.100	2,300
2023-10-27	1.130	1.180	1.130	1.130	1.130	10,400
2023-10-26	1.120	1.210	1.120	1.120	1.120	151,337
2023-10-25	1.130	1.130	1.130	1.130	1.130	1,900
2023-10-24	1.140	1.140	1.130	1.130	1.130	19,900
2023-10-23	1.140	1.140	1.130	1.130	1.130	201
2023-10-20	1.060	1.170	1.060	1.160	1.160	16,700
2023-10-19	1.110	1.150	1.100	1.150	1.150	20,500
2023-10-18	1.120	1.150	1.120	1.130	1.130	72,661
2023-10-17	1.120	1.150	1.120	1.150	1.150	4,800
2023-10-16	1.130	1.150	1.090	1.120	1.120	28,596
2023-10-13	1.120	1.160	1.110	1.160	1.160	4,300
2023-10-12	1.120	1.120	1.100	1.120	1.120	5,802
2023-10-11	1.140	1.150	1.100	1.120	1.120	28,700
2023-10-10	1.150	1.160	1.070	1.160	1.160	19,200
2023-10-06	1.120	1.140	1.110	1.110	1.110	11,500
2023-10-05	1.170	1.170	1.120	1.120	1.120	8,400
2023-10-04	1.230	1.230	1.140	1.150	1.150	3,500
2023-10-03	1.180	1.180	1.160	1.160	1.160	4,968
2023-10-02	1.210	1.230	1.180	1.180	1.180	1,303
2023-09-29	1.180	1.180	1.180	1.180	1.180	2,500
2023-09-28	1.170	1.180	1.150	1.180	1.180	6,000
2023-09-27	1.170	1.220	1.160	1.220	1.220	16,906
2023-09-26	1.200	1.200	1.200	1.200	1.200	4,200
2023-09-25	1.220	1.220	1.200	1.200	1.200	10,000
2023-09-22	1.230	1.230	1.220	1.220	1.220	2,000
2023-09-21	1.230	1.240	1.230	1.240	1.240	5,000
2023-09-20	1.230	1.250	1.230	1.250	1.250	3,507
2023-09-19	1.230	1.240	1.230	1.230	1.230	13,109
2023-09-18	1.240	1.240	1.230	1.240	1.240	6,122
2023-09-15	1.260	1.270	1.230	1.260	1.260	61,600
2023-09-14	1.230	1.260	1.230	1.240	1.240	5,026
2023-09-13	1.250	1.260	1.230	1.230	1.230	24,600
2023-09-12	1.260	1.260	1.230	1.230	1.230	900
2023-09-11	1.260	1.260	1.260	1.260	1.260	12,301
2023-09-08	1.260	1.290	1.260	1.280	1.280	14,047

← NewerPage 13 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.