Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	1.210	1.210	1.210	1.210	1.210	19,700
2022-09-20	1.210	1.210	1.210	1.210	1.210	3,239
2022-09-16	1.270	1.270	1.190	1.200	1.200	23,600
2022-09-15	1.250	1.260	1.250	1.260	1.260	8,300
2022-09-14	1.220	1.220	1.220	1.220	1.220	1,800
2022-09-13	1.240	1.240	1.240	1.240	1.240	7,302
2022-09-12	1.210	1.250	1.210	1.250	1.250	39,300
2022-09-09	1.230	1.230	1.200	1.200	1.200	186,400
2022-09-08	1.200	1.210	1.200	1.210	1.210	49,617
2022-09-07	1.200	1.200	1.200	1.200	1.200	6,187
2022-09-06	1.200	1.200	1.200	1.200	1.200	1,850
2022-09-02	1.200	1.220	1.200	1.210	1.210	12,898
2022-09-01	1.250	1.250	1.180	1.230	1.230	69,302
2022-08-31	1.250	1.280	1.250	1.250	1.250	27,771
2022-08-30	1.270	1.280	1.250	1.280	1.280	1,100
2022-08-26	1.250	1.290	1.250	1.290	1.290	400
2022-08-25	1.300	1.310	1.260	1.260	1.260	16,300
2022-08-24	1.250	1.250	1.250	1.250	1.250	300
2022-08-22	1.250	1.305	1.250	1.290	1.290	48,264
2022-08-19	1.260	1.260	1.260	1.260	1.260	4,300
2022-08-18	1.260	1.290	1.260	1.260	1.260	3,100
2022-08-17	1.290	1.290	1.270	1.270	1.270	15,600
2022-08-16	1.330	1.330	1.290	1.290	1.290	2,400
2022-08-15	1.320	1.330	1.290	1.290	1.290	24,602
2022-08-12	1.290	1.300	1.260	1.270	1.270	29,300
2022-08-11	1.330	1.330	1.300	1.300	1.300	14,271
2022-08-10	1.340	1.380	1.310	1.310	1.310	18,000
2022-08-08	1.370	1.370	1.320	1.330	1.330	2,901
2022-08-05	1.340	1.340	1.320	1.320	1.320	1,000
2022-08-04	1.300	1.340	1.300	1.340	1.340	500
2022-08-03	1.350	1.350	1.350	1.350	1.350	100
2022-08-02	1.300	1.310	1.290	1.300	1.300	8,006
2022-07-29	1.380	1.400	1.360	1.370	1.370	25,502
2022-07-28	1.370	1.390	1.360	1.380	1.380	20,500
2022-07-27	1.310	1.310	1.310	1.310	1.310	112
2022-07-26	1.270	1.350	1.270	1.350	1.350	70,134
2022-07-25	1.230	1.310	1.230	1.310	1.310	24,700
2022-07-22	1.270	1.270	1.270	1.270	1.270	2,390
2022-07-21	1.280	1.280	1.280	1.280	1.280	19,950
2022-07-20	1.310	1.310	1.310	1.310	1.310	25,000
2022-07-19	1.270	1.290	1.250	1.290	1.290	56,900
2022-07-18	1.280	1.280	1.270	1.270	1.270	1,423
2022-07-15	1.280	1.330	1.260	1.330	1.330	12,300
2022-07-14	1.260	1.260	1.260	1.260	1.260	11,100
2022-07-13	1.270	1.270	1.260	1.260	1.260	96,376
2022-07-12	1.260	1.270	1.250	1.250	1.250	49,200
2022-07-11	1.260	1.280	1.260	1.280	1.280	11,707
2022-07-08	1.250	1.300	1.250	1.250	1.250	51,500
2022-07-07	1.300	1.310	1.230	1.270	1.270	126,542
2022-07-06	1.320	1.320	1.300	1.300	1.300	7,400
2022-07-05	1.370	1.370	1.270	1.320	1.320	14,400
2022-07-04	1.400	1.410	1.380	1.410	1.410	801
2022-06-30	1.330	1.390	1.290	1.370	1.370	85,817
2022-06-29	1.360	1.360	1.340	1.340	1.340	16,092
2022-06-28	1.370	1.380	1.360	1.360	1.360	5,100
2022-06-27	1.360	1.360	1.360	1.360	1.360	600
2022-06-24	1.390	1.390	1.360	1.360	1.360	22,352
2022-06-23	1.380	1.380	1.380	1.380	1.380	16,900
2022-06-22	1.380	1.420	1.380	1.380	1.380	23,200
2022-06-21	1.380	1.410	1.380	1.410	1.410	1,480

← NewerPage 18 of 21 · 1,246 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.