Dundee Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 1.380 | 1.410 | 1.350 | 1.410 | 1.410 | 14,508 |
| 2021-12-22 | 1.370 | 1.400 | 1.310 | 1.370 | 1.370 | 308,076 |
| 2021-12-21 | 1.400 | 1.420 | 1.380 | 1.420 | 1.420 | 22,703 |
| 2021-12-20 | 1.420 | 1.440 | 1.380 | 1.440 | 1.440 | 19,104 |
| 2021-12-17 | 1.450 | 1.480 | 1.420 | 1.430 | 1.430 | 115,857 |
| 2021-12-16 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 10,900 |
| 2021-12-15 | 1.480 | 1.480 | 1.420 | 1.470 | 1.470 | 55,703 |
| 2021-12-14 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 83,405 |
| 2021-12-13 | 1.440 | 1.470 | 1.400 | 1.405 | 1.405 | 23,745 |
| 2021-12-10 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 41,602 |
| 2021-12-09 | 1.470 | 1.480 | 1.460 | 1.465 | 1.465 | 5,210 |
| 2021-12-08 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 60,870 |
| 2021-12-07 | 1.500 | 1.520 | 1.470 | 1.500 | 1.500 | 97,596 |
| 2021-12-06 | 1.480 | 1.520 | 1.430 | 1.480 | 1.480 | 27,636 |
| 2021-12-03 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 50,101 |
| 2021-12-02 | 1.460 | 1.460 | 1.420 | 1.460 | 1.460 | 28,312 |
| 2021-12-01 | 1.470 | 1.500 | 1.460 | 1.500 | 1.500 | 3,201 |
| 2021-11-30 | 1.470 | 1.550 | 1.460 | 1.480 | 1.480 | 27,948 |
| 2021-11-29 | 1.490 | 1.530 | 1.480 | 1.500 | 1.500 | 6,807 |
| 2021-11-26 | 1.490 | 1.510 | 1.480 | 1.510 | 1.510 | 22,300 |
| 2021-11-25 | 1.500 | 1.560 | 1.500 | 1.550 | 1.550 | 60,700 |
| 2021-11-24 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 27,074 |
| 2021-11-23 | 1.540 | 1.540 | 1.500 | 1.520 | 1.520 | 63,400 |
| 2021-11-22 | 1.570 | 1.570 | 1.510 | 1.540 | 1.540 | 66,814 |
| 2021-11-19 | 1.550 | 1.600 | 1.550 | 1.580 | 1.580 | 18,694 |
| 2021-11-18 | 1.670 | 1.670 | 1.550 | 1.580 | 1.580 | 50,000 |
| 2021-11-17 | 1.640 | 1.680 | 1.610 | 1.680 | 1.680 | 66,821 |
| 2021-11-16 | 1.670 | 1.670 | 1.590 | 1.660 | 1.660 | 39,176 |
| 2021-11-15 | 1.800 | 1.800 | 1.550 | 1.660 | 1.660 | 230,402 |
| 2021-11-12 | 1.730 | 1.820 | 1.730 | 1.800 | 1.800 | 329,350 |
| 2021-11-11 | 1.650 | 1.730 | 1.630 | 1.730 | 1.730 | 505,349 |
| 2021-11-10 | 1.660 | 1.670 | 1.620 | 1.620 | 1.620 | 31,200 |
| 2021-11-09 | 1.610 | 1.660 | 1.600 | 1.630 | 1.630 | 85,301 |
| 2021-11-08 | 1.600 | 1.670 | 1.600 | 1.610 | 1.610 | 61,515 |
| 2021-11-05 | 1.500 | 1.630 | 1.480 | 1.580 | 1.580 | 313,863 |
| 2021-11-04 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 41,940 |
| 2021-11-03 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 6,523 |
| 2021-11-02 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 27,552 |
| 2021-11-01 | 1.500 | 1.550 | 1.480 | 1.500 | 1.500 | 46,642 |
| 2021-10-29 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 28,639 |
| 2021-10-28 | 1.520 | 1.520 | 1.480 | 1.490 | 1.490 | 6,618 |
| 2021-10-27 | 1.480 | 1.510 | 1.450 | 1.510 | 1.510 | 209,002 |
| 2021-10-26 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 5,664 |
| 2021-10-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 39,400 |
| 2021-10-22 | 1.490 | 1.520 | 1.460 | 1.480 | 1.480 | 66,621 |
| 2021-10-21 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 6,047 |
| 2021-10-20 | 1.550 | 1.550 | 1.410 | 1.450 | 1.450 | 210,062 |
| 2021-10-19 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 11,459 |
| 2021-10-18 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 302 |
| 2021-10-15 | 1.520 | 1.560 | 1.490 | 1.490 | 1.490 | 31,311 |
| 2021-10-14 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 16,231 |
← NewerPage 21 of 21 · 1,251 trading days
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.