Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.260	1.260	1.260	1.260	1.260	19,109
2023-09-06	1.260	1.260	1.260	1.260	1.260	9,310
2023-09-05	1.280	1.280	1.250	1.250	1.250	9,900
2023-08-31	1.280	1.280	1.250	1.250	1.250	4,112
2023-08-30	1.340	1.340	1.270	1.270	1.270	3,579
2023-08-29	1.300	1.360	1.300	1.360	1.360	24,114
2023-08-28	1.260	1.320	1.260	1.320	1.320	18,850
2023-08-25	1.240	1.240	1.240	1.240	1.240	2,119
2023-08-24	1.260	1.280	1.230	1.280	1.280	2,700
2023-08-23	1.240	1.300	1.230	1.280	1.280	12,800
2023-08-22	1.240	1.260	1.240	1.250	1.250	8,000
2023-08-21	1.220	1.250	1.220	1.250	1.250	5,100
2023-08-18	1.250	1.250	1.240	1.240	1.240	14,558
2023-08-17	1.260	1.270	1.250	1.250	1.250	6,300
2023-08-16	1.280	1.290	1.280	1.280	1.280	7,200
2023-08-15	1.300	1.300	1.260	1.280	1.280	15,900
2023-08-14	1.300	1.340	1.280	1.300	1.300	20,700
2023-08-11	1.310	1.360	1.310	1.340	1.340	5,200
2023-08-10	1.320	1.350	1.320	1.350	1.350	6,140
2023-08-09	1.370	1.400	1.350	1.400	1.400	11,701
2023-08-08	1.270	1.380	1.270	1.380	1.380	23,786
2023-08-04	1.310	1.350	1.310	1.330	1.330	9,600
2023-08-03	1.290	1.340	1.290	1.340	1.340	11,520
2023-08-02	1.280	1.330	1.280	1.310	1.310	33,000
2023-08-01	1.300	1.320	1.300	1.320	1.320	7,900
2023-07-31	1.260	1.290	1.260	1.280	1.280	10,000
2023-07-28	1.280	1.280	1.280	1.280	1.280	4,352
2023-07-27	1.270	1.270	1.260	1.270	1.270	5,300
2023-07-26	1.250	1.260	1.250	1.250	1.250	37,000
2023-07-25	1.250	1.270	1.250	1.270	1.270	10,100
2023-07-24	1.220	1.220	1.220	1.220	1.220	1,000
2023-07-21	1.270	1.270	1.220	1.230	1.230	15,601
2023-07-20	1.290	1.290	1.250	1.250	1.250	11,200
2023-07-19	1.320	1.320	1.280	1.290	1.290	6,800
2023-07-18	1.290	1.340	1.280	1.340	1.340	14,100
2023-07-17	1.260	1.280	1.260	1.280	1.280	2,810
2023-07-14	1.260	1.320	1.260	1.310	1.310	29,900
2023-07-13	1.250	1.250	1.250	1.250	1.250	601
2023-07-12	1.250	1.250	1.250	1.250	1.250	1,700
2023-07-11	1.250	1.250	1.240	1.240	1.240	2,300
2023-07-10	1.220	1.250	1.220	1.250	1.250	19,200
2023-07-07	1.230	1.280	1.230	1.250	1.250	16,253
2023-07-06	1.230	1.250	1.210	1.250	1.250	16,600
2023-07-05	1.260	1.260	1.260	1.260	1.260	4,260
2023-07-04	1.250	1.260	1.250	1.260	1.260	1,921
2023-06-30	1.300	1.300	1.290	1.300	1.300	3,600
2023-06-29	1.200	1.300	1.200	1.300	1.300	127,002
2023-06-28	1.230	1.260	1.170	1.180	1.180	113,900
2023-06-27	1.270	1.270	1.260	1.260	1.260	5,456
2023-06-26	1.220	1.230	1.220	1.230	1.230	200
2023-06-23	1.230	1.270	1.220	1.230	1.230	6,300
2023-06-22	1.240	1.290	1.240	1.290	1.290	4,815
2023-06-21	1.220	1.290	1.200	1.270	1.270	14,728
2023-06-20	1.270	1.270	1.270	1.270	1.270	17,700
2023-06-19	1.250	1.300	1.250	1.300	1.300	51,000
2023-06-16	1.320	1.320	1.310	1.310	1.310	5,300
2023-06-15	1.300	1.320	1.300	1.300	1.300	30,700
2023-06-14	1.330	1.330	1.230	1.240	1.240	9,457
2023-06-13	1.310	1.350	1.310	1.350	1.350	13,406
2023-06-12	1.270	1.290	1.260	1.290	1.290	400

← NewerPage 14 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.