Dundee Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.030 | 4.050 | 3.930 | 3.930 | 3.930 | 174,910 |
| 2026-10-16 | 4.210 | 4.270 | 4.030 | 4.030 | 4.030 | 101,087 |
| 2026-10-15 | 4.110 | 4.230 | 4.070 | 4.230 | 4.230 | 46,800 |
| 2026-10-14 | 4.200 | 4.250 | 4.100 | 4.190 | 4.190 | 196,600 |
| 2026-10-13 | 4.500 | 4.590 | 4.230 | 4.290 | 4.290 | 96,800 |
| 2026-10-09 | 4.250 | 4.450 | 4.250 | 4.400 | 4.400 | 99,000 |
| 2026-10-08 | 4.250 | 4.330 | 4.140 | 4.270 | 4.270 | 330,900 |
| 2026-10-07 | 4.480 | 4.500 | 4.260 | 4.300 | 4.300 | 230,300 |
| 2026-10-06 | 4.570 | 4.630 | 4.500 | 4.500 | 4.500 | 23,900 |
| 2026-10-05 | 4.580 | 4.650 | 4.520 | 4.520 | 4.520 | 44,500 |
| 2026-10-02 | 4.770 | 4.910 | 4.390 | 4.650 | 4.650 | 799,900 |
| 2026-10-01 | 5.000 | 5.000 | 4.680 | 4.710 | 4.710 | 59,200 |
| 2026-09-30 | 4.920 | 4.950 | 4.780 | 4.820 | 4.820 | 60,200 |
| 2026-09-29 | 4.840 | 4.960 | 4.830 | 4.830 | 4.830 | 52,200 |
| 2026-09-28 | 5.070 | 5.110 | 4.810 | 4.840 | 4.840 | 137,700 |
| 2026-09-25 | 5.060 | 5.200 | 5.060 | 5.170 | 5.170 | 49,600 |
| 2026-09-24 | 5.190 | 5.300 | 5.050 | 5.090 | 5.090 | 43,700 |
| 2026-09-23 | 5.420 | 5.430 | 5.140 | 5.230 | 5.230 | 39,000 |
| 2026-09-22 | 5.260 | 5.450 | 5.190 | 5.430 | 5.430 | 65,500 |
| 2026-09-21 | 5.230 | 5.260 | 5.090 | 5.210 | 5.210 | 22,700 |
Page 1 of 1 · 20 trading days
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.