Dundee Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.610 | 1.780 | 1.600 | 1.760 | 1.760 | 53,850 |
| 2024-11-15 | 1.590 | 1.650 | 1.590 | 1.630 | 1.630 | 14,701 |
| 2024-11-14 | 1.530 | 1.630 | 1.530 | 1.590 | 1.590 | 37,480 |
| 2024-11-13 | 1.600 | 1.600 | 1.520 | 1.520 | 1.520 | 84,738 |
| 2024-11-12 | 1.610 | 1.640 | 1.580 | 1.620 | 1.620 | 39,788 |
| 2024-11-11 | 1.700 | 1.720 | 1.590 | 1.590 | 1.590 | 160,568 |
| 2024-11-08 | 1.760 | 1.780 | 1.695 | 1.700 | 1.700 | 87,493 |
| 2024-11-07 | 1.740 | 1.870 | 1.640 | 1.760 | 1.760 | 125,942 |
| 2024-11-06 | 1.710 | 1.710 | 1.650 | 1.700 | 1.700 | 145,659 |
| 2024-11-05 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | 73,386 |
| 2024-11-04 | 1.710 | 1.730 | 1.680 | 1.680 | 1.680 | 82,435 |
| 2024-11-01 | 1.760 | 1.780 | 1.700 | 1.700 | 1.700 | 77,507 |
| 2024-10-31 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 71,981 |
| 2024-10-30 | 1.870 | 1.880 | 1.820 | 1.840 | 1.840 | 39,700 |
| 2024-10-29 | 1.860 | 1.900 | 1.830 | 1.870 | 1.870 | 55,682 |
| 2024-10-28 | 1.900 | 1.910 | 1.830 | 1.860 | 1.860 | 86,800 |
| 2024-10-25 | 1.880 | 1.920 | 1.850 | 1.910 | 1.910 | 82,571 |
| 2024-10-24 | 1.930 | 1.950 | 1.880 | 1.930 | 1.930 | 162,675 |
| 2024-10-23 | 1.850 | 1.900 | 1.760 | 1.900 | 1.900 | 118,194 |
| 2024-10-22 | 1.960 | 1.960 | 1.785 | 1.790 | 1.790 | 311,357 |
| 2024-10-21 | 1.790 | 1.890 | 1.750 | 1.870 | 1.870 | 302,869 |
| 2024-10-18 | 1.590 | 1.710 | 1.580 | 1.690 | 1.690 | 576,414 |
| 2024-10-17 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 6,400 |
| 2024-10-16 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 92,164 |
| 2024-10-15 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 21,030 |
| 2024-10-11 | 1.470 | 1.510 | 1.470 | 1.500 | 1.500 | 217,399 |
| 2024-10-10 | 1.480 | 1.480 | 1.450 | 1.460 | 1.460 | 48,301 |
| 2024-10-09 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 44,200 |
| 2024-10-08 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 39,600 |
| 2024-10-07 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 76,496 |
| 2024-10-04 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 33,300 |
| 2024-10-03 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 10,267 |
| 2024-10-02 | 1.580 | 1.600 | 1.570 | 1.600 | 1.600 | 78,955 |
| 2024-10-01 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 110,698 |
| 2024-09-30 | 1.580 | 1.590 | 1.550 | 1.580 | 1.580 | 71,846 |
| 2024-09-27 | 1.480 | 1.650 | 1.470 | 1.580 | 1.580 | 434,486 |
| 2024-09-26 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 180,295 |
| 2024-09-25 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 53,080 |
| 2024-09-24 | 1.430 | 1.450 | 1.410 | 1.450 | 1.450 | 150,940 |
| 2024-09-23 | 1.410 | 1.430 | 1.360 | 1.430 | 1.430 | 48,100 |
| 2024-09-20 | 1.370 | 1.450 | 1.370 | 1.420 | 1.420 | 497,579 |
| 2024-09-19 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 39,125 |
| 2024-09-18 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 14,500 |
| 2024-09-17 | 1.390 | 1.470 | 1.390 | 1.420 | 1.420 | 59,028 |
| 2024-09-16 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 33,800 |
| 2024-09-13 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 64,201 |
| 2024-09-12 | 1.330 | 1.410 | 1.330 | 1.390 | 1.390 | 175,705 |
| 2024-09-11 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 2,500 |
| 2024-09-10 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 1,512 |
| 2024-09-09 | 1.320 | 1.360 | 1.320 | 1.340 | 1.340 | 11,663 |
| 2024-09-06 | 1.320 | 1.350 | 1.290 | 1.340 | 1.340 | 28,670 |
| 2024-09-05 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 17,300 |
| 2024-09-04 | 1.400 | 1.410 | 1.320 | 1.350 | 1.350 | 57,000 |
| 2024-09-03 | 1.400 | 1.400 | 1.360 | 1.390 | 1.390 | 19,300 |
| 2024-08-30 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 3,800 |
| 2024-08-29 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 26,100 |
| 2024-08-28 | 1.430 | 1.440 | 1.370 | 1.440 | 1.440 | 61,600 |
| 2024-08-27 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 54,120 |
| 2024-08-26 | 1.435 | 1.450 | 1.435 | 1.440 | 1.440 | 56,200 |
| 2024-08-23 | 1.440 | 1.450 | 1.410 | 1.450 | 1.450 | 23,550 |
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.