Dundee Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.150 | 5.190 | 4.590 | 4.680 | 4.680 | 135,100 |
| 2026-01-28 | 5.010 | 5.080 | 4.820 | 5.040 | 5.040 | 108,100 |
| 2026-01-27 | 4.630 | 4.930 | 4.630 | 4.900 | 4.900 | 119,700 |
| 2026-01-26 | 4.520 | 4.700 | 4.490 | 4.670 | 4.670 | 125,200 |
| 2026-01-23 | 4.440 | 4.500 | 4.300 | 4.490 | 4.490 | 80,200 |
| 2026-01-22 | 4.400 | 4.490 | 4.280 | 4.290 | 4.290 | 65,200 |
| 2026-01-21 | 4.500 | 4.500 | 4.320 | 4.330 | 4.330 | 85,500 |
| 2026-01-20 | 4.300 | 4.670 | 4.250 | 4.410 | 4.410 | 168,500 |
| 2026-01-19 | 4.280 | 4.280 | 4.190 | 4.200 | 4.200 | 77,100 |
| 2026-01-16 | 4.250 | 4.250 | 4.130 | 4.240 | 4.240 | 193,900 |
| 2026-01-15 | 4.300 | 4.300 | 4.190 | 4.230 | 4.230 | 66,900 |
| 2026-01-14 | 4.140 | 4.300 | 4.080 | 4.290 | 4.290 | 239,700 |
| 2026-01-13 | 4.110 | 4.160 | 3.980 | 4.100 | 4.100 | 54,600 |
| 2026-01-12 | 4.160 | 4.200 | 4.020 | 4.040 | 4.040 | 82,000 |
| 2026-01-09 | 4.110 | 4.150 | 4.060 | 4.110 | 4.110 | 108,300 |
| 2026-01-08 | 3.980 | 4.150 | 3.920 | 4.140 | 4.140 | 69,000 |
| 2026-01-07 | 4.100 | 4.150 | 4.010 | 4.060 | 4.060 | 28,100 |
| 2026-01-06 | 4.000 | 4.180 | 4.000 | 4.130 | 4.130 | 104,200 |
| 2026-01-05 | 4.000 | 4.090 | 3.660 | 4.000 | 4.000 | 242,400 |
| 2026-01-02 | 3.860 | 3.990 | 3.820 | 3.930 | 3.930 | 61,200 |
| 2025-12-31 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 18,800 |
| 2025-12-30 | 3.950 | 3.950 | 3.860 | 3.890 | 3.890 | 40,000 |
| 2025-12-29 | 3.950 | 3.960 | 3.830 | 3.850 | 3.850 | 31,800 |
| 2025-12-24 | 4.050 | 4.050 | 3.930 | 3.940 | 3.940 | 35,000 |
| 2025-12-23 | 4.080 | 4.130 | 4.030 | 4.040 | 4.040 | 23,500 |
| 2025-12-22 | 3.980 | 4.210 | 3.970 | 4.120 | 4.120 | 74,800 |
| 2025-12-19 | 3.830 | 4.020 | 3.830 | 3.970 | 3.970 | 30,200 |
| 2025-12-18 | 3.830 | 3.950 | 3.770 | 3.940 | 3.940 | 70,200 |
| 2025-12-17 | 3.770 | 3.840 | 3.660 | 3.820 | 3.820 | 84,800 |
| 2025-12-16 | 3.850 | 3.920 | 3.700 | 3.760 | 3.760 | 64,700 |
| 2025-12-15 | 3.880 | 3.920 | 3.770 | 3.860 | 3.860 | 55,700 |
| 2025-12-12 | 3.890 | 3.950 | 3.780 | 3.830 | 3.830 | 26,300 |
| 2025-12-11 | 3.970 | 3.980 | 3.890 | 3.950 | 3.950 | 30,500 |
| 2025-12-10 | 3.950 | 4.000 | 3.890 | 3.950 | 3.950 | 43,700 |
| 2025-12-09 | 3.900 | 3.950 | 3.830 | 3.890 | 3.890 | 29,300 |
| 2025-12-08 | 3.750 | 3.840 | 3.600 | 3.810 | 3.810 | 42,900 |
| 2025-12-05 | 3.700 | 3.710 | 3.570 | 3.570 | 3.570 | 43,900 |
| 2025-12-04 | 3.720 | 3.810 | 3.680 | 3.680 | 3.680 | 25,400 |
| 2025-12-03 | 3.740 | 3.990 | 3.730 | 3.840 | 3.840 | 47,600 |
| 2025-12-02 | 3.800 | 3.800 | 3.670 | 3.730 | 3.730 | 33,100 |
| 2025-12-01 | 3.870 | 3.990 | 3.810 | 3.830 | 3.830 | 36,600 |
| 2025-11-28 | 3.800 | 3.920 | 3.770 | 3.860 | 3.860 | 19,400 |
| 2025-11-27 | 3.800 | 3.830 | 3.790 | 3.830 | 3.830 | 2,400 |
| 2025-11-26 | 3.810 | 3.890 | 3.780 | 3.840 | 3.840 | 54,900 |
| 2025-11-25 | 3.720 | 3.900 | 3.630 | 3.900 | 3.900 | 39,800 |
| 2025-11-24 | 3.560 | 3.720 | 3.550 | 3.670 | 3.670 | 26,700 |
| 2025-11-21 | 3.520 | 3.540 | 3.400 | 3.540 | 3.540 | 27,900 |
| 2025-11-20 | 3.630 | 3.660 | 3.450 | 3.530 | 3.530 | 32,400 |
| 2025-11-19 | 3.650 | 3.820 | 3.550 | 3.550 | 3.550 | 41,100 |
| 2025-11-18 | 3.450 | 3.660 | 3.380 | 3.550 | 3.550 | 59,700 |
| 2025-11-17 | 3.300 | 3.520 | 3.300 | 3.450 | 3.450 | 31,400 |
| 2025-11-14 | 3.310 | 3.360 | 3.010 | 3.320 | 3.320 | 30,500 |
| 2025-11-13 | 3.370 | 3.420 | 3.260 | 3.330 | 3.330 | 55,200 |
| 2025-11-12 | 3.290 | 3.410 | 3.270 | 3.340 | 3.340 | 54,000 |
| 2025-11-11 | 3.240 | 3.280 | 3.200 | 3.230 | 3.230 | 27,100 |
| 2025-11-10 | 3.150 | 3.310 | 3.150 | 3.220 | 3.220 | 32,800 |
| 2025-11-07 | 3.280 | 3.280 | 3.100 | 3.200 | 3.200 | 38,400 |
| 2025-11-06 | 3.420 | 3.420 | 3.180 | 3.210 | 3.210 | 14,200 |
| 2025-11-05 | 3.160 | 3.290 | 3.160 | 3.280 | 3.280 | 51,900 |
| 2025-11-04 | 3.320 | 3.350 | 3.140 | 3.170 | 3.170 | 86,800 |
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.