Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	1.460	1.460	1.420	1.420	1.420	450
2022-03-22	1.390	1.420	1.390	1.400	1.400	37,900
2022-03-21	1.440	1.490	1.380	1.380	1.380	50,701
2022-03-18	1.420	1.450	1.400	1.450	1.450	9,115
2022-03-17	1.390	1.390	1.390	1.390	1.390	100
2022-03-16	1.420	1.450	1.360	1.400	1.400	24,215
2022-03-15	1.400	1.475	1.400	1.420	1.420	5,075
2022-03-14	1.450	1.450	1.380	1.440	1.440	70,628
2022-03-11	1.500	1.510	1.450	1.450	1.450	32,362
2022-03-10	1.500	1.500	1.470	1.470	1.470	5,605
2022-03-09	1.510	1.510	1.460	1.460	1.460	5,400
2022-03-08	1.440	1.500	1.430	1.500	1.500	81,054
2022-03-07	1.420	1.510	1.400	1.450	1.450	244,668
2022-03-04	1.420	1.420	1.400	1.420	1.420	6,200
2022-03-03	1.420	1.450	1.420	1.420	1.420	10,713
2022-03-02	1.410	1.460	1.410	1.460	1.460	10,134
2022-03-01	1.460	1.470	1.380	1.400	1.400	25,340
2022-02-28	1.430	1.470	1.410	1.460	1.460	31,341
2022-02-25	1.420	1.440	1.420	1.440	1.440	23,801
2022-02-24	1.310	1.420	1.310	1.420	1.420	5,532
2022-02-23	1.380	1.420	1.350	1.420	1.420	20,385
2022-02-22	1.410	1.410	1.380	1.380	1.380	52,417
2022-02-18	1.450	1.470	1.400	1.430	1.430	8,300
2022-02-17	1.390	1.450	1.390	1.420	1.420	11,123
2022-02-16	1.420	1.440	1.400	1.400	1.400	17,600
2022-02-15	1.400	1.410	1.400	1.400	1.400	20,111
2022-02-14	1.410	1.410	1.390	1.390	1.390	11,845
2022-02-11	1.410	1.430	1.410	1.410	1.410	52,576
2022-02-10	1.420	1.490	1.400	1.400	1.400	9,018
2022-02-09	1.390	1.430	1.390	1.430	1.430	5,400
2022-02-08	1.440	1.440	1.400	1.420	1.420	7,500
2022-02-07	1.440	1.450	1.410	1.440	1.440	7,605
2022-02-04	1.480	1.480	1.460	1.460	1.460	61,902
2022-02-03	1.470	1.510	1.470	1.480	1.480	19,907
2022-02-02	1.510	1.510	1.480	1.480	1.480	3,600
2022-02-01	1.530	1.530	1.450	1.510	1.510	29,253
2022-01-31	1.390	1.550	1.390	1.550	1.550	80,397
2022-01-28	1.380	1.390	1.380	1.390	1.390	4,300
2022-01-27	1.400	1.420	1.380	1.400	1.400	212,750
2022-01-26	1.410	1.430	1.400	1.430	1.430	114,726
2022-01-25	1.390	1.390	1.390	1.390	1.390	9,221
2022-01-24	1.390	1.450	1.370	1.405	1.405	66,548
2022-01-21	1.410	1.410	1.390	1.390	1.390	36,354
2022-01-20	1.380	1.410	1.370	1.410	1.410	24,077
2022-01-19	1.430	1.440	1.370	1.430	1.430	26,400
2022-01-18	1.370	1.410	1.370	1.410	1.410	13,300
2022-01-17	1.380	1.380	1.380	1.380	1.380	3,119
2022-01-14	1.420	1.440	1.400	1.410	1.410	19,026
2022-01-13	1.400	1.400	1.390	1.390	1.390	12,242
2022-01-12	1.400	1.460	1.380	1.460	1.460	44,965
2022-01-11	1.380	1.390	1.380	1.380	1.380	121,145
2022-01-10	1.360	1.400	1.360	1.380	1.380	482,648
2022-01-07	1.370	1.380	1.370	1.380	1.380	4,276
2022-01-06	1.390	1.430	1.370	1.370	1.370	180,796
2022-01-05	1.450	1.450	1.390	1.390	1.390	3,800
2022-01-04	1.360	1.430	1.360	1.430	1.430	37,588
2021-12-31	1.400	1.430	1.360	1.420	1.420	91,751
2021-12-30	1.350	1.450	1.350	1.430	1.430	55,014
2021-12-29	1.440	1.450	1.390	1.400	1.400	197,727
2021-12-24	1.430	1.430	1.400	1.400	1.400	1,407

← NewerPage 20 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.