Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.110	2.130	2.080	2.120	2.120	64,000
2025-05-09	2.080	2.120	2.030	2.100	2.100	13,600
2025-05-08	2.090	2.120	2.030	2.120	2.120	17,500
2025-05-07	2.100	2.100	2.030	2.060	2.060	21,000
2025-05-06	2.110	2.200	2.100	2.120	2.120	14,300
2025-05-05	2.080	2.090	2.060	2.060	2.060	9,300
2025-05-02	2.100	2.120	2.030	2.040	2.040	24,000
2025-05-01	2.090	2.150	2.050	2.090	2.090	17,200
2025-04-30	2.120	2.120	2.050	2.090	2.090	17,000
2025-04-29	2.130	2.130	2.090	2.130	2.130	7,300
2025-04-28	2.100	2.110	2.060	2.085	2.085	22,800
2025-04-25	2.110	2.130	2.100	2.120	2.120	10,220
2025-04-24	2.160	2.240	2.150	2.170	2.170	119,844
2025-04-23	2.240	2.240	2.170	2.220	2.220	22,408
2025-04-22	2.230	2.310	2.200	2.200	2.200	100,460
2025-04-21	2.120	2.290	2.050	2.240	2.240	93,463
2025-04-17	2.070	2.100	2.060	2.060	2.060	8,395
2025-04-16	2.110	2.170	2.090	2.120	2.120	58,510
2025-04-15	2.150	2.150	2.060	2.060	2.060	35,929
2025-04-14	2.080	2.180	2.060	2.150	2.150	52,625
2025-04-11	1.970	2.070	1.950	2.070	2.070	27,166
2025-04-10	2.060	2.060	1.800	1.900	1.900	170,953
2025-04-09	1.870	2.040	1.870	1.930	1.930	68,088
2025-04-08	1.870	1.950	1.810	1.880	1.880	201,233
2025-04-07	1.830	1.950	1.800	1.810	1.810	106,209
2025-04-04	2.000	2.100	1.860	1.920	1.920	178,018
2025-04-03	2.130	2.160	2.060	2.130	2.130	76,698
2025-04-02	2.180	2.240	2.150	2.220	2.220	18,542
2025-04-01	2.190	2.340	2.150	2.220	2.220	35,322
2025-03-31	2.300	2.300	2.160	2.250	2.250	166,520
2025-03-28	2.280	2.290	2.250	2.280	2.280	8,931
2025-03-27	2.330	2.330	2.250	2.270	2.270	28,342
2025-03-26	2.290	2.300	2.240	2.270	2.270	10,071
2025-03-25	2.350	2.360	2.260	2.280	2.280	42,706
2025-03-24	2.350	2.350	2.240	2.280	2.280	45,940
2025-03-21	2.310	2.330	2.290	2.300	2.300	35,067
2025-03-20	2.430	2.430	2.330	2.350	2.350	35,726
2025-03-19	2.390	2.425	2.280	2.400	2.400	133,526
2025-03-18	2.200	2.430	2.200	2.420	2.420	203,898
2025-03-17	2.140	2.220	2.050	2.180	2.180	85,502
2025-03-14	1.950	2.120	1.950	2.110	2.110	114,085
2025-03-13	1.930	1.970	1.920	1.940	1.940	140,900
2025-03-12	1.940	1.950	1.870	1.920	1.920	23,000
2025-03-11	1.960	1.960	1.870	1.900	1.900	138,395
2025-03-10	1.960	1.960	1.930	1.930	1.930	15,090
2025-03-07	1.950	2.030	1.950	1.980	1.980	24,350
2025-03-06	1.940	1.950	1.935	1.940	1.940	17,700
2025-03-05	1.930	2.020	1.890	1.980	1.980	28,950
2025-03-04	1.950	1.990	1.840	1.930	1.930	66,150
2025-03-03	2.050	2.080	2.000	2.000	2.000	47,300
2025-02-28	1.920	2.010	1.860	1.970	1.970	137,389
2025-02-27	2.060	2.060	1.940	2.000	2.000	97,943
2025-02-26	1.880	2.070	1.880	2.030	2.030	63,567
2025-02-25	1.940	1.970	1.880	1.910	1.910	134,709
2025-02-24	1.960	2.030	1.920	1.940	1.940	64,323
2025-02-21	2.050	2.070	1.960	2.000	2.000	40,200
2025-02-20	1.990	2.100	1.990	2.050	2.050	52,500
2025-02-19	1.980	2.000	1.940	2.000	2.000	29,400
2025-02-18	1.980	2.000	1.920	1.970	1.970	154,718
2025-02-14	1.930	1.990	1.930	1.970	1.970	63,490

← NewerPage 7 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.