Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.320	1.330	1.270	1.300	1.300	78,758
2023-03-13	1.320	1.330	1.320	1.320	1.320	10,300
2023-03-10	1.320	1.320	1.300	1.300	1.300	2,800
2023-03-09	1.330	1.350	1.330	1.350	1.350	50,800
2023-03-08	1.350	1.350	1.280	1.310	1.310	66,100
2023-03-07	1.340	1.360	1.280	1.310	1.310	31,200
2023-03-06	1.360	1.380	1.340	1.380	1.380	49,100
2023-03-03	1.360	1.360	1.360	1.360	1.360	2,500
2023-03-02	1.350	1.380	1.350	1.380	1.380	12,800
2023-03-01	1.360	1.360	1.350	1.350	1.350	13,902
2023-02-28	1.320	1.370	1.320	1.340	1.340	25,700
2023-02-27	1.300	1.310	1.290	1.310	1.310	31,000
2023-02-24	1.310	1.310	1.290	1.300	1.300	60,500
2023-02-23	1.350	1.350	1.310	1.330	1.330	37,425
2023-02-22	1.350	1.350	1.350	1.350	1.350	15,200
2023-02-21	1.350	1.380	1.350	1.350	1.350	11,200
2023-02-17	1.360	1.360	1.350	1.350	1.350	12,900
2023-02-16	1.350	1.350	1.350	1.350	1.350	3,800
2023-02-15	1.350	1.380	1.350	1.380	1.380	23,300
2023-02-14	1.350	1.350	1.350	1.350	1.350	100
2023-02-13	1.350	1.380	1.350	1.380	1.380	5,703
2023-02-10	1.340	1.340	1.340	1.340	1.340	325
2023-02-09	1.400	1.400	1.340	1.340	1.340	52,600
2023-02-08	1.350	1.390	1.350	1.390	1.390	39,700
2023-02-07	1.330	1.410	1.330	1.410	1.410	24,600
2023-02-06	1.320	1.330	1.320	1.330	1.330	6,400
2023-02-03	1.310	1.330	1.310	1.320	1.320	10,800
2023-02-02	1.380	1.380	1.270	1.290	1.290	36,100
2023-02-01	1.380	1.380	1.380	1.380	1.380	5,000
2023-01-31	1.340	1.400	1.340	1.400	1.400	14,546
2023-01-30	1.330	1.350	1.310	1.340	1.340	100,476
2023-01-27	1.360	1.380	1.300	1.380	1.380	66,338
2023-01-26	1.420	1.420	1.330	1.365	1.365	54,382
2023-01-25	1.450	1.450	1.450	1.450	1.450	163,900
2023-01-24	1.450	1.460	1.450	1.450	1.450	22,252
2023-01-23	1.470	1.470	1.440	1.440	1.440	101,242
2023-01-20	1.470	1.470	1.470	1.470	1.470	200
2023-01-19	1.490	1.500	1.470	1.480	1.480	27,200
2023-01-18	1.440	1.490	1.440	1.490	1.490	500
2023-01-17	1.420	1.450	1.420	1.440	1.440	11,100
2023-01-16	1.490	1.500	1.480	1.480	1.480	35,400
2023-01-13	1.490	1.500	1.470	1.500	1.500	49,882
2023-01-12	1.480	1.500	1.470	1.500	1.500	129,211
2023-01-11	1.520	1.520	1.480	1.480	1.480	3,200
2023-01-10	1.450	1.525	1.450	1.500	1.500	43,300
2023-01-09	1.420	1.460	1.420	1.460	1.460	12,200
2023-01-06	1.420	1.460	1.420	1.460	1.460	48,102
2023-01-05	1.410	1.410	1.410	1.410	1.410	970
2023-01-04	1.400	1.470	1.400	1.450	1.450	59,300
2023-01-03	1.460	1.460	1.400	1.430	1.430	6,700
2022-12-30	1.400	1.420	1.360	1.420	1.420	228,200
2022-12-29	1.470	1.470	1.380	1.380	1.380	235,705
2022-12-28	1.430	1.430	1.420	1.420	1.420	16,704
2022-12-23	1.410	1.470	1.400	1.420	1.420	52,000
2022-12-22	1.430	1.430	1.400	1.400	1.400	3,100
2022-12-21	1.420	1.460	1.380	1.460	1.460	21,700
2022-12-20	1.400	1.420	1.380	1.410	1.410	13,655
2022-12-19	1.380	1.400	1.380	1.400	1.400	11,020
2022-12-16	1.430	1.430	1.390	1.390	1.390	300
2022-12-15	1.440	1.460	1.440	1.460	1.460	13,815

← NewerPage 16 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.