Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	1.440	1.460	1.440	1.460	1.460	13,815
2022-12-14	1.380	1.460	1.380	1.450	1.450	32,063
2022-12-13	1.400	1.440	1.400	1.440	1.440	21,000
2022-12-12	1.360	1.400	1.360	1.400	1.400	24,942
2022-12-09	1.470	1.470	1.390	1.400	1.400	34,000
2022-12-08	1.450	1.450	1.400	1.440	1.440	16,225
2022-12-07	1.360	1.530	1.360	1.490	1.490	29,800
2022-12-06	1.570	1.570	1.450	1.490	1.490	602,300
2022-12-05	1.500	1.630	1.470	1.570	1.570	617,668
2022-12-02	1.570	1.620	1.540	1.590	1.590	244,155
2022-12-01	1.550	1.600	1.520	1.590	1.590	73,503
2022-11-30	1.380	1.550	1.380	1.550	1.550	105,675
2022-11-29	1.460	1.520	1.460	1.480	1.480	93,800
2022-11-28	1.350	1.540	1.350	1.500	1.500	295,722
2022-11-25	1.450	1.530	1.450	1.510	1.510	417,300
2022-11-24	1.300	1.500	1.300	1.450	1.450	144,348
2022-11-23	1.280	1.340	1.270	1.300	1.300	22,070
2022-11-22	1.270	1.340	1.250	1.250	1.250	11,500
2022-11-21	1.260	1.330	1.250	1.260	1.260	5,909
2022-11-18	1.340	1.350	1.340	1.350	1.350	8,845
2022-11-17	1.310	1.340	1.270	1.340	1.340	13,200
2022-11-16	1.370	1.370	1.310	1.320	1.320	7,400
2022-11-15	1.250	1.390	1.250	1.370	1.370	47,971
2022-11-14	1.280	1.280	1.250	1.250	1.250	19,605
2022-11-11	1.210	1.280	1.210	1.280	1.280	11,502
2022-11-10	1.200	1.250	1.200	1.200	1.200	122,831
2022-11-09	1.200	1.220	1.200	1.200	1.200	12,103
2022-11-08	1.220	1.230	1.210	1.210	1.210	10,270
2022-11-07	1.220	1.220	1.180	1.200	1.200	38,200
2022-11-04	1.210	1.210	1.200	1.200	1.200	5,500
2022-11-03	1.190	1.190	1.180	1.190	1.190	7,700
2022-11-02	1.290	1.290	1.200	1.200	1.200	11,701
2022-11-01	1.250	1.290	1.250	1.290	1.290	21,565
2022-10-31	1.180	1.250	1.180	1.230	1.230	10,281
2022-10-28	1.170	1.210	1.170	1.190	1.190	3,400
2022-10-27	1.170	1.170	1.160	1.160	1.160	15,000
2022-10-26	1.160	1.180	1.140	1.180	1.180	86,652
2022-10-25	1.160	1.170	1.160	1.170	1.170	900
2022-10-24	1.160	1.180	1.070	1.170	1.170	15,200
2022-10-21	1.200	1.200	1.150	1.180	1.180	3,900
2022-10-20	1.190	1.190	1.140	1.140	1.140	16,100
2022-10-19	1.190	1.230	1.160	1.170	1.170	16,255
2022-10-18	1.270	1.270	1.190	1.190	1.190	14,400
2022-10-17	1.220	1.270	1.220	1.270	1.270	27,503
2022-10-14	1.230	1.320	1.230	1.300	1.300	28,086
2022-10-13	1.200	1.290	1.200	1.230	1.230	17,456
2022-10-12	1.350	1.350	1.230	1.240	1.240	6,000
2022-10-11	1.240	1.240	1.190	1.210	1.210	45,050
2022-10-07	1.230	1.240	1.200	1.240	1.240	229,212
2022-10-06	1.300	1.300	1.230	1.300	1.300	15,900
2022-10-05	1.360	1.370	1.320	1.370	1.370	2,800
2022-10-04	1.360	1.360	1.310	1.310	1.310	20,300
2022-10-03	1.240	1.340	1.240	1.300	1.300	28,300
2022-09-30	1.240	1.300	1.230	1.260	1.260	11,059
2022-09-29	1.240	1.370	1.240	1.240	1.240	37,000
2022-09-28	1.240	1.350	1.240	1.260	1.260	101,278
2022-09-27	1.230	1.290	1.230	1.270	1.270	5,100
2022-09-26	1.310	1.310	1.230	1.230	1.230	31,637
2022-09-23	1.210	1.270	1.210	1.230	1.230	114,050
2022-09-22	1.210	1.220	1.210	1.220	1.220	9,100

← NewerPage 17 of 21 · 1,251 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.