Dundee Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.920 | 1.990 | 1.920 | 1.990 | 1.990 | 9,048 |
| 2025-02-12 | 1.990 | 2.040 | 1.940 | 1.980 | 1.980 | 46,850 |
| 2025-02-11 | 1.850 | 1.970 | 1.850 | 1.970 | 1.970 | 59,448 |
| 2025-02-10 | 1.810 | 1.940 | 1.810 | 1.930 | 1.930 | 120,644 |
| 2025-02-07 | 1.850 | 1.890 | 1.780 | 1.790 | 1.790 | 15,750 |
| 2025-02-06 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 45,501 |
| 2025-02-05 | 1.830 | 1.925 | 1.770 | 1.890 | 1.890 | 84,600 |
| 2025-02-04 | 1.890 | 1.900 | 1.860 | 1.880 | 1.880 | 39,985 |
| 2025-02-03 | 1.580 | 1.900 | 1.580 | 1.810 | 1.810 | 41,920 |
| 2025-01-31 | 1.810 | 1.830 | 1.790 | 1.820 | 1.820 | 22,970 |
| 2025-01-30 | 1.690 | 1.860 | 1.630 | 1.830 | 1.830 | 119,549 |
| 2025-01-29 | 1.790 | 1.800 | 1.670 | 1.670 | 1.670 | 31,321 |
| 2025-01-28 | 1.670 | 1.740 | 1.660 | 1.740 | 1.740 | 41,900 |
| 2025-01-27 | 1.590 | 1.700 | 1.570 | 1.680 | 1.680 | 35,354 |
| 2025-01-24 | 1.790 | 1.790 | 1.700 | 1.760 | 1.760 | 23,362 |
| 2025-01-23 | 1.780 | 1.790 | 1.750 | 1.780 | 1.780 | 42,439 |
| 2025-01-22 | 1.740 | 1.800 | 1.740 | 1.770 | 1.770 | 34,475 |
| 2025-01-21 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 63,827 |
| 2025-01-20 | 1.750 | 1.750 | 1.630 | 1.750 | 1.750 | 12,898 |
| 2025-01-17 | 1.600 | 1.740 | 1.600 | 1.740 | 1.740 | 60,284 |
| 2025-01-16 | 1.560 | 1.620 | 1.560 | 1.610 | 1.610 | 12,100 |
| 2025-01-15 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 38,070 |
| 2025-01-14 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 42,850 |
| 2025-01-13 | 1.460 | 1.550 | 1.460 | 1.530 | 1.530 | 60,878 |
| 2025-01-10 | 1.490 | 1.550 | 1.490 | 1.540 | 1.540 | 43,200 |
| 2025-01-09 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 23,663 |
| 2025-01-08 | 1.450 | 1.460 | 1.410 | 1.450 | 1.450 | 18,720 |
| 2025-01-07 | 1.440 | 1.490 | 1.430 | 1.440 | 1.440 | 35,706 |
| 2025-01-06 | 1.470 | 1.500 | 1.440 | 1.440 | 1.440 | 18,836 |
| 2025-01-03 | 1.440 | 1.470 | 1.395 | 1.470 | 1.470 | 109,907 |
| 2025-01-02 | 1.400 | 1.460 | 1.380 | 1.430 | 1.430 | 47,630 |
| 2024-12-31 | 1.350 | 1.430 | 1.350 | 1.430 | 1.430 | 33,800 |
| 2024-12-30 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 177,478 |
| 2024-12-27 | 1.480 | 1.480 | 1.380 | 1.430 | 1.430 | 121,375 |
| 2024-12-24 | 1.470 | 1.490 | 1.410 | 1.470 | 1.470 | 93,127 |
| 2024-12-23 | 1.460 | 1.470 | 1.430 | 1.470 | 1.470 | 114,051 |
| 2024-12-20 | 1.350 | 1.490 | 1.350 | 1.470 | 1.470 | 39,476 |
| 2024-12-19 | 1.470 | 1.470 | 1.350 | 1.400 | 1.400 | 221,525 |
| 2024-12-18 | 1.480 | 1.510 | 1.450 | 1.510 | 1.510 | 81,141 |
| 2024-12-17 | 1.540 | 1.550 | 1.450 | 1.490 | 1.490 | 104,059 |
| 2024-12-16 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 32,399 |
| 2024-12-13 | 1.580 | 1.610 | 1.550 | 1.590 | 1.590 | 56,821 |
| 2024-12-12 | 1.620 | 1.630 | 1.550 | 1.580 | 1.580 | 47,700 |
| 2024-12-11 | 1.530 | 1.630 | 1.530 | 1.620 | 1.620 | 93,490 |
| 2024-12-10 | 1.580 | 1.590 | 1.530 | 1.560 | 1.560 | 148,944 |
| 2024-12-09 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 30,862 |
| 2024-12-06 | 1.620 | 1.620 | 1.550 | 1.570 | 1.570 | 177,830 |
| 2024-12-05 | 1.600 | 1.630 | 1.600 | 1.620 | 1.620 | 18,612 |
| 2024-12-04 | 1.580 | 1.700 | 1.560 | 1.560 | 1.560 | 61,091 |
| 2024-12-03 | 1.570 | 1.650 | 1.540 | 1.630 | 1.630 | 309,201 |
| 2024-12-02 | 1.590 | 1.620 | 1.570 | 1.600 | 1.600 | 55,729 |
| 2024-11-29 | 1.650 | 1.650 | 1.580 | 1.590 | 1.590 | 29,968 |
| 2024-11-28 | 1.650 | 1.660 | 1.600 | 1.620 | 1.620 | 23,500 |
| 2024-11-27 | 1.710 | 1.710 | 1.620 | 1.640 | 1.640 | 10,500 |
| 2024-11-26 | 1.650 | 1.720 | 1.630 | 1.650 | 1.650 | 38,610 |
| 2024-11-25 | 1.650 | 1.680 | 1.650 | 1.650 | 1.650 | 25,953 |
| 2024-11-22 | 1.720 | 1.790 | 1.670 | 1.670 | 1.670 | 16,300 |
| 2024-11-21 | 1.780 | 1.780 | 1.665 | 1.700 | 1.700 | 92,465 |
| 2024-11-20 | 1.800 | 1.820 | 1.690 | 1.740 | 1.740 | 103,150 |
| 2024-11-19 | 1.800 | 1.800 | 1.690 | 1.780 | 1.780 | 61,190 |
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.