Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	1.300	1.320	1.300	1.300	1.300	5,628
2023-06-08	1.300	1.320	1.290	1.320	1.320	4,500
2023-06-07	1.310	1.320	1.270	1.320	1.320	11,400
2023-06-06	1.310	1.310	1.300	1.310	1.310	4,000
2023-06-05	1.290	1.310	1.280	1.280	1.280	6,865
2023-06-02	1.310	1.330	1.310	1.330	1.330	7,200
2023-06-01	1.310	1.330	1.280	1.330	1.330	7,521
2023-05-31	1.340	1.340	1.310	1.310	1.310	5,400
2023-05-30	1.330	1.360	1.320	1.360	1.360	7,301
2023-05-29	1.360	1.360	1.330	1.350	1.350	2,300
2023-05-26	1.400	1.400	1.350	1.390	1.390	10,300
2023-05-25	1.430	1.430	1.410	1.420	1.420	9,100
2023-05-24	1.400	1.420	1.390	1.420	1.420	37,048
2023-05-23	1.400	1.430	1.320	1.430	1.430	29,600
2023-05-19	1.390	1.420	1.380	1.410	1.410	39,480
2023-05-18	1.270	1.360	1.270	1.360	1.360	29,258
2023-05-17	1.300	1.300	1.270	1.270	1.270	9,305
2023-05-16	1.270	1.310	1.230	1.310	1.310	8,834
2023-05-15	1.220	1.340	1.200	1.320	1.320	36,300
2023-05-12	1.290	1.290	1.200	1.240	1.240	35,999
2023-05-11	1.300	1.300	1.270	1.270	1.270	2,800
2023-05-10	1.370	1.400	1.330	1.330	1.330	18,999
2023-05-09	1.320	1.390	1.290	1.390	1.390	128,765
2023-05-08	1.330	1.350	1.300	1.350	1.350	52,806
2023-05-05	1.300	1.340	1.260	1.340	1.340	142,300
2023-05-04	1.230	1.330	1.230	1.330	1.330	545,904
2023-05-03	1.220	1.230	1.210	1.210	1.210	62,775
2023-05-02	1.220	1.250	1.220	1.250	1.250	4,700
2023-05-01	1.220	1.270	1.220	1.220	1.220	26,150
2023-04-28	1.240	1.240	1.210	1.220	1.220	4,200
2023-04-27	1.230	1.260	1.210	1.260	1.260	7,200
2023-04-26	1.270	1.270	1.270	1.270	1.270	952
2023-04-25	1.250	1.280	1.250	1.270	1.270	93,900
2023-04-24	1.210	1.240	1.190	1.240	1.240	17,310
2023-04-21	1.210	1.270	1.210	1.230	1.230	263,500
2023-04-20	1.220	1.220	1.210	1.210	1.210	2,500
2023-04-19	1.200	1.250	1.200	1.240	1.240	10,215
2023-04-18	1.220	1.240	1.220	1.240	1.240	1,900
2023-04-17	1.230	1.240	1.200	1.200	1.200	99,700
2023-04-14	1.240	1.240	1.240	1.240	1.240	42,000
2023-04-13	1.230	1.240	1.210	1.220	1.220	52,900
2023-04-12	1.240	1.240	1.220	1.230	1.230	76,809
2023-04-11	1.200	1.200	1.200	1.200	1.200	4,000
2023-04-10	1.230	1.240	1.190	1.210	1.210	6,000
2023-04-05	1.210	1.210	1.210	1.210	1.210	11,500
2023-04-04	1.220	1.240	1.210	1.220	1.220	111,131
2023-04-03	1.240	1.240	1.240	1.240	1.240	83,200
2023-03-31	1.240	1.270	1.210	1.240	1.240	15,841
2023-03-30	1.200	1.200	1.180	1.180	1.180	16,501
2023-03-29	1.220	1.220	1.180	1.220	1.220	27,555
2023-03-28	1.210	1.210	1.210	1.210	1.210	400
2023-03-27	1.200	1.200	1.160	1.180	1.180	59,800
2023-03-24	1.210	1.240	1.210	1.240	1.240	29,200
2023-03-23	1.230	1.230	1.160	1.210	1.210	19,803
2023-03-22	1.300	1.300	1.220	1.220	1.220	10,815
2023-03-21	1.300	1.300	1.290	1.290	1.290	27,200
2023-03-20	1.260	1.280	1.260	1.280	1.280	10,900
2023-03-17	1.230	1.250	1.210	1.240	1.240	10,400
2023-03-16	1.320	1.320	1.170	1.270	1.270	31,865
2023-03-15	1.300	1.300	1.280	1.300	1.300	61,100

← NewerPage 15 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.