Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.340	4.440	4.270	4.420	4.420	52,500
2026-04-24	4.440	4.440	4.300	4.350	4.350	94,000
2026-04-23	4.620	4.630	4.330	4.410	4.410	86,500
2026-04-22	4.360	4.620	4.360	4.600	4.600	135,800
2026-04-21	4.870	4.870	4.290	4.340	4.340	2,975,000
2026-04-20	4.710	4.900	4.650	4.830	4.830	225,600
2026-04-17	4.650	4.680	4.550	4.670	4.670	252,000
2026-04-16	4.650	4.680	4.460	4.580	4.580	247,500
2026-04-15	4.450	4.610	4.360	4.590	4.590	125,500
2026-04-14	4.700	4.740	4.350	4.430	4.430	328,600
2026-04-13	4.500	4.760	4.450	4.540	4.540	644,100
2026-04-10	4.100	4.700	4.090	4.420	4.420	593,600
2026-04-09	3.930	4.080	3.920	4.050	4.050	33,600
2026-04-08	3.860	4.050	3.860	3.920	3.920	49,800
2026-04-07	3.830	3.850	3.640	3.780	3.780	48,000
2026-04-06	3.840	3.880	3.810	3.820	3.820	24,100
2026-04-02	3.730	3.970	3.600	3.850	3.850	38,600
2026-04-01	3.960	3.980	3.780	3.860	3.860	94,100
2026-03-31	3.680	3.940	3.650	3.930	3.930	60,500
2026-03-30	3.760	3.890	3.640	3.640	3.640	50,900
2026-03-27	3.610	3.830	3.610	3.740	3.740	23,300
2026-03-26	3.820	3.850	3.570	3.660	3.660	170,600
2026-03-25	3.760	3.850	3.690	3.710	3.710	92,300
2026-03-24	3.670	3.720	3.580	3.680	3.680	39,400
2026-03-23	3.620	3.880	3.550	3.630	3.630	109,100
2026-03-20	3.600	3.750	3.500	3.690	3.690	45,000
2026-03-19	3.720	3.720	3.600	3.670	3.670	93,200
2026-03-18	4.000	4.080	3.800	3.830	3.830	84,200
2026-03-17	4.090	4.170	3.920	4.090	4.090	47,500
2026-03-16	4.120	4.160	4.020	4.080	4.080	27,800
2026-03-13	4.250	4.260	4.110	4.160	4.160	30,343
2026-03-12	4.310	4.310	4.170	4.230	4.230	49,496
2026-03-11	4.430	4.430	4.250	4.370	4.370	55,400
2026-03-10	4.500	4.600	4.400	4.450	4.450	36,516
2026-03-09	4.390	4.490	4.250	4.440	4.440	66,839
2026-03-06	4.480	4.480	4.310	4.430	4.430	19,400
2026-03-05	4.500	4.500	4.360	4.400	4.400	70,100
2026-03-04	4.810	4.810	4.500	4.580	4.580	41,100
2026-03-03	4.800	4.800	4.450	4.550	4.550	221,100
2026-03-02	4.900	4.900	4.630	4.830	4.830	155,200
2026-02-27	4.670	4.910	4.640	4.810	4.810	89,700
2026-02-26	4.450	4.650	4.410	4.610	4.610	51,400
2026-02-25	4.500	4.500	4.450	4.470	4.470	53,000
2026-02-24	4.460	4.550	4.440	4.460	4.460	48,600
2026-02-23	4.670	4.670	4.440	4.500	4.500	94,600
2026-02-20	4.590	4.670	4.440	4.480	4.480	39,800
2026-02-19	4.700	4.700	4.550	4.610	4.610	19,000
2026-02-18	4.610	4.740	4.500	4.560	4.560	85,100
2026-02-17	4.600	4.600	4.360	4.490	4.490	77,900
2026-02-13	4.550	4.660	4.550	4.610	4.610	12,700
2026-02-12	4.770	4.820	4.460	4.520	4.520	75,000
2026-02-11	4.530	4.770	4.470	4.720	4.720	125,800
2026-02-10	4.590	4.590	4.430	4.490	4.490	42,200
2026-02-09	4.480	4.490	4.360	4.390	4.390	39,100
2026-02-06	4.210	4.350	4.210	4.290	4.290	20,500
2026-02-05	4.390	4.400	4.100	4.140	4.140	141,600
2026-02-04	4.640	4.650	4.410	4.470	4.470	35,500
2026-02-03	4.680	4.810	4.510	4.610	4.610	91,300
2026-02-02	4.290	4.510	4.290	4.460	4.460	55,400
2026-01-30	4.330	4.500	4.260	4.320	4.320	168,700

← NewerPage 3 of 5 · 251 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.