Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	3.070	3.120	3.000	3.020	3.020	52,800
2025-08-06	3.000	3.080	2.930	2.970	2.970	63,100
2025-08-05	2.790	2.950	2.790	2.950	2.950	39,800
2025-08-01	2.820	2.890	2.820	2.830	2.830	34,900
2025-07-31	2.730	2.830	2.730	2.820	2.820	18,900
2025-07-30	2.830	2.840	2.720	2.800	2.800	30,200
2025-07-29	2.870	2.880	2.820	2.830	2.830	17,600
2025-07-28	2.860	2.890	2.830	2.870	2.870	18,900
2025-07-25	2.860	2.860	2.820	2.840	2.840	20,100
2025-07-24	2.840	2.880	2.800	2.860	2.860	65,600
2025-07-23	2.850	2.910	2.840	2.850	2.850	29,200
2025-07-22	2.790	2.880	2.790	2.870	2.870	36,300
2025-07-21	2.780	2.860	2.780	2.850	2.850	47,800
2025-07-18	2.770	2.810	2.750	2.790	2.790	32,600
2025-07-17	2.830	2.830	2.720	2.770	2.770	24,900
2025-07-16	2.800	2.800	2.760	2.780	2.780	29,100
2025-07-15	2.940	2.940	2.790	2.800	2.800	92,500
2025-07-14	2.790	2.950	2.790	2.910	2.910	73,200
2025-07-11	2.720	2.760	2.710	2.760	2.760	35,400
2025-07-10	2.650	2.700	2.590	2.660	2.660	49,200
2025-07-09	2.610	2.640	2.580	2.610	2.610	28,400
2025-07-08	2.610	2.620	2.560	2.590	2.590	43,300
2025-07-07	2.670	2.670	2.570	2.580	2.580	27,200
2025-07-04	2.680	2.680	2.630	2.640	2.640	9,100
2025-07-03	2.760	2.760	2.620	2.650	2.650	16,200
2025-07-02	2.650	2.750	2.630	2.710	2.710	59,200
2025-06-30	2.590	2.680	2.590	2.680	2.680	42,800
2025-06-27	2.660	2.660	2.560	2.560	2.560	21,600
2025-06-26	2.710	2.730	2.660	2.670	2.670	24,500
2025-06-25	2.760	2.760	2.700	2.700	2.700	16,600
2025-06-24	2.700	2.840	2.670	2.740	2.740	61,800
2025-06-23	2.750	2.750	2.680	2.710	2.710	27,300
2025-06-20	2.750	2.750	2.650	2.720	2.720	71,000
2025-06-19	2.700	2.740	2.700	2.740	2.740	20,300
2025-06-18	2.730	2.810	2.690	2.690	2.690	158,200
2025-06-17	2.730	2.760	2.620	2.700	2.700	51,300
2025-06-16	2.800	2.850	2.630	2.680	2.680	74,600
2025-06-13	2.710	2.820	2.610	2.780	2.780	168,000
2025-06-12	2.680	2.700	2.550	2.630	2.630	151,600
2025-06-11	2.400	2.700	2.390	2.690	2.690	355,800
2025-06-10	2.250	2.270	2.150	2.260	2.260	28,900
2025-06-09	2.280	2.280	2.170	2.220	2.220	66,100
2025-06-06	2.370	2.370	2.260	2.260	2.260	76,200
2025-06-05	2.380	2.420	2.330	2.360	2.360	44,100
2025-06-04	2.320	2.410	2.320	2.370	2.370	191,900
2025-06-03	2.310	2.320	2.280	2.310	2.310	6,200
2025-06-02	2.320	2.330	2.300	2.300	2.300	54,400
2025-05-30	2.300	2.340	2.300	2.320	2.320	30,800
2025-05-29	2.380	2.380	2.340	2.350	2.350	50,500
2025-05-28	2.380	2.400	2.360	2.360	2.360	17,800
2025-05-27	2.310	2.380	2.310	2.380	2.380	60,800
2025-05-26	2.290	2.330	2.290	2.300	2.300	92,900
2025-05-23	2.250	2.280	2.230	2.260	2.260	25,200
2025-05-22	2.210	2.220	2.180	2.200	2.200	18,300
2025-05-21	2.180	2.220	2.180	2.220	2.220	13,100
2025-05-20	2.120	2.300	2.120	2.190	2.190	110,800
2025-05-16	2.130	2.180	2.110	2.140	2.140	76,900
2025-05-15	1.950	2.180	1.950	2.130	2.130	55,000
2025-05-14	2.130	2.240	2.100	2.120	2.120	25,600
2025-05-13	2.070	2.230	2.070	2.180	2.180	32,000

← NewerPage 6 of 21 · 1,249 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.