Dundee Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.350 | 3.470 | 3.300 | 3.430 | 3.430 | 63,600 |
| 2025-10-31 | 3.360 | 3.400 | 3.310 | 3.370 | 3.370 | 105,700 |
| 2025-10-30 | 3.550 | 3.550 | 3.380 | 3.400 | 3.400 | 51,400 |
| 2025-10-29 | 3.370 | 3.480 | 3.340 | 3.380 | 3.380 | 84,700 |
| 2025-10-28 | 3.490 | 3.600 | 3.380 | 3.420 | 3.420 | 93,900 |
| 2025-10-27 | 3.670 | 3.670 | 3.450 | 3.520 | 3.520 | 88,700 |
| 2025-10-24 | 3.920 | 3.920 | 3.690 | 3.700 | 3.700 | 31,400 |
| 2025-10-23 | 3.880 | 4.000 | 3.820 | 3.830 | 3.830 | 33,700 |
| 2025-10-22 | 3.680 | 3.810 | 3.680 | 3.800 | 3.800 | 49,100 |
| 2025-10-21 | 3.780 | 3.810 | 3.690 | 3.700 | 3.700 | 144,700 |
| 2025-10-20 | 4.180 | 4.180 | 3.890 | 3.890 | 3.890 | 71,300 |
| 2025-10-17 | 4.180 | 4.180 | 3.950 | 3.970 | 3.970 | 107,000 |
| 2025-10-16 | 4.490 | 4.540 | 4.170 | 4.190 | 4.190 | 64,100 |
| 2025-10-15 | 4.200 | 4.540 | 4.180 | 4.490 | 4.490 | 271,200 |
| 2025-10-14 | 4.100 | 4.240 | 3.970 | 4.190 | 4.190 | 74,700 |
| 2025-10-10 | 3.980 | 4.040 | 3.850 | 3.880 | 3.880 | 75,700 |
| 2025-10-09 | 4.020 | 4.090 | 3.870 | 3.970 | 3.970 | 54,200 |
| 2025-10-08 | 4.100 | 4.100 | 3.970 | 4.070 | 4.070 | 71,000 |
| 2025-10-07 | 4.140 | 4.150 | 4.000 | 4.020 | 4.020 | 60,900 |
| 2025-10-06 | 4.100 | 4.240 | 4.100 | 4.130 | 4.130 | 130,400 |
| 2025-10-03 | 4.120 | 4.160 | 4.070 | 4.090 | 4.090 | 45,600 |
| 2025-10-02 | 4.350 | 4.360 | 4.030 | 4.080 | 4.080 | 81,300 |
| 2025-10-01 | 4.310 | 4.410 | 4.300 | 4.350 | 4.350 | 270,000 |
| 2025-09-30 | 4.340 | 4.360 | 4.200 | 4.310 | 4.310 | 89,000 |
| 2025-09-29 | 4.310 | 4.410 | 4.200 | 4.300 | 4.300 | 158,400 |
| 2025-09-26 | 4.150 | 4.160 | 4.030 | 4.120 | 4.120 | 32,300 |
| 2025-09-25 | 4.130 | 4.170 | 3.880 | 4.110 | 4.110 | 94,800 |
| 2025-09-24 | 4.180 | 4.200 | 4.080 | 4.130 | 4.130 | 72,900 |
| 2025-09-23 | 4.200 | 4.260 | 4.100 | 4.170 | 4.170 | 78,300 |
| 2025-09-22 | 4.000 | 4.110 | 3.990 | 4.100 | 4.100 | 87,300 |
| 2025-09-19 | 3.740 | 4.050 | 3.740 | 3.990 | 3.990 | 125,500 |
| 2025-09-18 | 3.780 | 3.850 | 3.780 | 3.780 | 3.780 | 13,300 |
| 2025-09-17 | 3.790 | 3.900 | 3.790 | 3.790 | 3.790 | 45,700 |
| 2025-09-16 | 3.840 | 3.870 | 3.750 | 3.820 | 3.820 | 48,400 |
| 2025-09-15 | 3.830 | 3.870 | 3.770 | 3.810 | 3.810 | 62,800 |
| 2025-09-12 | 3.840 | 3.840 | 3.770 | 3.820 | 3.820 | 33,300 |
| 2025-09-11 | 3.730 | 3.800 | 3.660 | 3.790 | 3.790 | 72,000 |
| 2025-09-10 | 3.790 | 3.840 | 3.670 | 3.700 | 3.700 | 64,100 |
| 2025-09-09 | 3.750 | 3.780 | 3.710 | 3.730 | 3.730 | 117,100 |
| 2025-09-08 | 3.570 | 3.790 | 3.520 | 3.740 | 3.740 | 142,300 |
| 2025-09-05 | 3.460 | 3.560 | 3.460 | 3.520 | 3.520 | 85,200 |
| 2025-09-04 | 3.450 | 3.500 | 3.370 | 3.450 | 3.450 | 14,800 |
| 2025-09-03 | 3.500 | 3.550 | 3.380 | 3.460 | 3.460 | 246,800 |
| 2025-09-02 | 3.350 | 3.540 | 3.340 | 3.500 | 3.500 | 202,500 |
| 2025-08-29 | 3.260 | 3.310 | 3.200 | 3.290 | 3.290 | 61,200 |
| 2025-08-28 | 3.210 | 3.210 | 3.140 | 3.150 | 3.150 | 42,300 |
| 2025-08-27 | 3.220 | 3.270 | 3.180 | 3.210 | 3.210 | 31,400 |
| 2025-08-26 | 3.250 | 3.320 | 3.150 | 3.270 | 3.270 | 83,100 |
| 2025-08-25 | 3.010 | 3.250 | 3.010 | 3.220 | 3.220 | 59,100 |
| 2025-08-22 | 3.010 | 3.040 | 2.950 | 3.030 | 3.030 | 74,300 |
| 2025-08-21 | 3.190 | 3.190 | 2.960 | 3.000 | 3.000 | 133,600 |
| 2025-08-20 | 3.090 | 3.130 | 3.060 | 3.060 | 3.060 | 15,000 |
| 2025-08-19 | 3.200 | 3.210 | 3.040 | 3.040 | 3.040 | 65,900 |
| 2025-08-18 | 3.260 | 3.310 | 3.160 | 3.170 | 3.170 | 63,300 |
| 2025-08-15 | 3.340 | 3.340 | 3.250 | 3.280 | 3.280 | 37,100 |
| 2025-08-14 | 3.300 | 3.360 | 3.230 | 3.290 | 3.290 | 89,700 |
| 2025-08-13 | 3.070 | 3.310 | 3.070 | 3.240 | 3.240 | 47,900 |
| 2025-08-12 | 3.040 | 3.170 | 3.040 | 3.060 | 3.060 | 16,800 |
| 2025-08-11 | 3.080 | 3.240 | 3.020 | 3.170 | 3.170 | 89,900 |
| 2025-08-08 | 3.020 | 3.120 | 3.020 | 3.100 | 3.100 | 34,200 |
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.