Dundee Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.970 | 4.000 | 3.770 | 3.810 | 3.810 | 123,600 |
| 2026-07-21 | 3.820 | 3.960 | 3.810 | 3.880 | 3.880 | 84,400 |
| 2026-07-20 | 3.630 | 3.780 | 3.560 | 3.720 | 3.720 | 37,100 |
| 2026-07-17 | 3.520 | 3.720 | 3.520 | 3.620 | 3.620 | 73,900 |
| 2026-07-16 | 3.760 | 3.790 | 3.660 | 3.740 | 3.740 | 172,100 |
| 2026-07-15 | 3.780 | 3.800 | 3.710 | 3.780 | 3.780 | 44,200 |
| 2026-07-14 | 3.740 | 3.780 | 3.660 | 3.780 | 3.780 | 48,100 |
| 2026-07-13 | 3.650 | 3.710 | 3.500 | 3.580 | 3.580 | 258,700 |
| 2026-07-10 | 3.600 | 3.650 | 3.540 | 3.610 | 3.610 | 252,000 |
| 2026-07-09 | 3.530 | 3.790 | 3.530 | 3.610 | 3.610 | 603,600 |
| 2026-07-08 | 3.500 | 3.560 | 3.400 | 3.530 | 3.530 | 84,000 |
| 2026-07-07 | 3.700 | 3.700 | 3.460 | 3.550 | 3.550 | 127,300 |
| 2026-07-06 | 3.700 | 3.710 | 3.600 | 3.620 | 3.620 | 77,200 |
| 2026-07-03 | 3.660 | 3.740 | 3.640 | 3.710 | 3.710 | 50,200 |
| 2026-07-02 | 3.540 | 3.610 | 3.470 | 3.600 | 3.600 | 112,500 |
| 2026-06-30 | 3.340 | 3.430 | 3.330 | 3.390 | 3.390 | 157,800 |
| 2026-06-29 | 3.260 | 3.390 | 3.240 | 3.350 | 3.350 | 102,700 |
| 2026-06-26 | 3.190 | 3.320 | 3.070 | 3.260 | 3.260 | 177,100 |
| 2026-06-25 | 3.260 | 3.310 | 3.150 | 3.210 | 3.210 | 177,500 |
| 2026-06-24 | 3.230 | 3.310 | 3.140 | 3.160 | 3.160 | 235,800 |
| 2026-06-23 | 3.280 | 3.420 | 3.200 | 3.330 | 3.330 | 204,000 |
| 2026-06-22 | 3.500 | 3.550 | 3.300 | 3.340 | 3.340 | 407,000 |
| 2026-06-19 | 3.480 | 3.560 | 3.420 | 3.490 | 3.490 | 61,500 |
| 2026-06-18 | 3.610 | 3.630 | 3.430 | 3.580 | 3.580 | 375,400 |
| 2026-06-17 | 3.760 | 3.880 | 3.570 | 3.640 | 3.640 | 159,200 |
| 2026-06-16 | 3.770 | 3.840 | 3.540 | 3.770 | 3.770 | 337,900 |
| 2026-06-15 | 3.980 | 3.980 | 3.700 | 3.720 | 3.720 | 212,000 |
| 2026-06-12 | 3.770 | 3.780 | 3.580 | 3.680 | 3.680 | 241,700 |
| 2026-06-11 | 3.450 | 3.540 | 3.370 | 3.500 | 3.500 | 258,600 |
| 2026-06-10 | 3.530 | 3.530 | 3.360 | 3.450 | 3.450 | 122,500 |
| 2026-06-09 | 3.660 | 3.750 | 3.410 | 3.530 | 3.530 | 237,400 |
| 2026-06-08 | 3.710 | 3.800 | 3.580 | 3.610 | 3.610 | 623,700 |
| 2026-06-05 | 4.050 | 4.250 | 3.730 | 3.730 | 3.730 | 355,700 |
| 2026-06-04 | 4.200 | 4.260 | 4.080 | 4.120 | 4.120 | 114,400 |
| 2026-06-03 | 4.410 | 4.410 | 4.200 | 4.260 | 4.260 | 78,200 |
| 2026-06-02 | 4.220 | 4.500 | 4.220 | 4.400 | 4.400 | 51,500 |
| 2026-06-01 | 4.130 | 4.430 | 4.130 | 4.390 | 4.390 | 90,600 |
| 2026-05-29 | 4.150 | 4.380 | 4.070 | 4.250 | 4.250 | 106,800 |
| 2026-05-28 | 4.100 | 4.170 | 4.000 | 4.080 | 4.080 | 118,400 |
| 2026-05-27 | 4.240 | 4.240 | 3.990 | 4.000 | 4.000 | 54,100 |
| 2026-05-26 | 4.000 | 4.210 | 4.000 | 4.040 | 4.040 | 82,200 |
| 2026-05-25 | 4.050 | 4.100 | 3.950 | 3.980 | 3.980 | 37,100 |
| 2026-05-22 | 3.710 | 4.050 | 3.710 | 4.030 | 4.030 | 122,100 |
| 2026-05-21 | 3.770 | 3.830 | 3.710 | 3.770 | 3.770 | 118,500 |
| 2026-05-20 | 3.780 | 3.930 | 3.770 | 3.810 | 3.810 | 234,300 |
| 2026-05-19 | 4.000 | 4.020 | 3.770 | 3.780 | 3.780 | 220,600 |
| 2026-05-15 | 4.060 | 4.100 | 3.960 | 4.000 | 4.000 | 75,500 |
| 2026-05-14 | 4.240 | 4.250 | 4.120 | 4.150 | 4.150 | 112,900 |
| 2026-05-13 | 4.260 | 4.290 | 4.200 | 4.260 | 4.260 | 61,300 |
| 2026-05-12 | 4.350 | 4.360 | 4.190 | 4.240 | 4.240 | 61,500 |
| 2026-05-11 | 4.310 | 4.460 | 4.290 | 4.350 | 4.350 | 71,900 |
| 2026-05-08 | 4.440 | 4.480 | 4.330 | 4.390 | 4.390 | 145,100 |
| 2026-05-07 | 4.380 | 4.480 | 4.300 | 4.380 | 4.380 | 38,700 |
| 2026-05-06 | 4.260 | 4.400 | 4.220 | 4.330 | 4.330 | 52,800 |
| 2026-05-05 | 4.060 | 4.320 | 4.060 | 4.100 | 4.100 | 88,200 |
| 2026-05-04 | 4.060 | 4.290 | 4.060 | 4.200 | 4.200 | 52,000 |
| 2026-05-01 | 4.120 | 4.160 | 4.060 | 4.060 | 4.060 | 80,600 |
| 2026-04-30 | 4.150 | 4.240 | 4.110 | 4.170 | 4.170 | 65,300 |
| 2026-04-29 | 4.200 | 4.200 | 4.100 | 4.180 | 4.180 | 86,100 |
| 2026-04-28 | 4.360 | 4.360 | 4.180 | 4.230 | 4.230 | 100,900 |
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.