Dundee Corporation historical data

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

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

← NewerPage 2 of 21 · 1,249 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.