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 |
| 2026-09-18 | 5.300 | 5.340 | 5.130 | 5.150 | 5.150 | 93,400 |
| 2026-09-17 | 5.080 | 5.340 | 5.080 | 5.270 | 5.270 | 31,100 |
| 2026-09-16 | 5.190 | 5.400 | 5.020 | 5.080 | 5.080 | 77,300 |
| 2026-09-15 | 5.140 | 5.150 | 4.950 | 5.090 | 5.090 | 125,300 |
| 2026-09-14 | 5.240 | 5.260 | 5.030 | 5.140 | 5.140 | 67,300 |
| 2026-09-11 | 5.250 | 5.320 | 5.180 | 5.230 | 5.230 | 70,600 |
| 2026-09-10 | 5.370 | 5.450 | 5.170 | 5.170 | 5.170 | 109,900 |
| 2026-09-09 | 5.350 | 5.520 | 5.280 | 5.410 | 5.410 | 187,300 |
| 2026-09-08 | 5.550 | 5.550 | 5.210 | 5.350 | 5.350 | 244,600 |
| 2026-09-04 | 5.200 | 5.510 | 5.130 | 5.470 | 5.470 | 351,300 |
| 2026-09-03 | 5.300 | 5.470 | 5.250 | 5.250 | 5.250 | 331,600 |
| 2026-09-02 | 4.990 | 5.260 | 4.990 | 5.230 | 5.230 | 186,300 |
| 2026-09-01 | 5.200 | 5.210 | 4.950 | 5.030 | 5.030 | 196,700 |
| 2026-08-31 | 5.480 | 5.480 | 5.220 | 5.230 | 5.230 | 323,200 |
| 2026-08-28 | 5.490 | 5.620 | 5.360 | 5.490 | 5.490 | 73,100 |
| 2026-08-27 | 5.630 | 5.630 | 5.400 | 5.520 | 5.520 | 124,700 |
| 2026-08-26 | 5.500 | 5.600 | 5.380 | 5.580 | 5.580 | 147,700 |
| 2026-08-25 | 5.150 | 5.540 | 5.000 | 5.450 | 5.450 | 401,200 |
| 2026-08-24 | 4.880 | 5.350 | 4.880 | 5.150 | 5.150 | 354,200 |
| 2026-08-21 | 4.550 | 4.850 | 4.550 | 4.840 | 4.840 | 301,000 |
| 2026-08-20 | 4.440 | 4.620 | 4.440 | 4.530 | 4.530 | 334,800 |
| 2026-08-19 | 4.410 | 4.470 | 4.280 | 4.430 | 4.430 | 210,400 |
| 2026-08-18 | 4.110 | 4.400 | 4.110 | 4.230 | 4.230 | 402,200 |
| 2026-08-17 | 4.000 | 4.240 | 4.000 | 4.110 | 4.110 | 95,400 |
| 2026-08-14 | 4.140 | 4.180 | 3.930 | 3.980 | 3.980 | 101,800 |
| 2026-08-13 | 4.130 | 4.210 | 3.780 | 3.910 | 3.910 | 131,700 |
| 2026-08-12 | 3.910 | 4.240 | 3.800 | 4.080 | 4.080 | 140,400 |
| 2026-08-11 | 3.830 | 3.970 | 3.830 | 3.900 | 3.900 | 98,000 |
| 2026-08-10 | 3.840 | 3.940 | 3.770 | 3.840 | 3.840 | 120,200 |
| 2026-08-07 | 3.780 | 3.910 | 3.620 | 3.840 | 3.840 | 97,000 |
| 2026-08-06 | 3.700 | 3.800 | 3.600 | 3.630 | 3.630 | 62,100 |
| 2026-08-05 | 3.710 | 3.800 | 3.600 | 3.610 | 3.610 | 97,300 |
| 2026-08-04 | 3.670 | 3.670 | 3.490 | 3.640 | 3.640 | 74,700 |
| 2026-07-31 | 3.470 | 3.470 | 3.320 | 3.320 | 3.320 | 164,200 |
| 2026-07-30 | 3.510 | 3.640 | 3.400 | 3.620 | 3.620 | 25,200 |
| 2026-07-29 | 3.440 | 3.560 | 3.350 | 3.500 | 3.500 | 74,500 |
| 2026-07-28 | 3.520 | 3.520 | 3.300 | 3.440 | 3.440 | 420,000 |
| 2026-07-27 | 3.760 | 3.760 | 3.500 | 3.560 | 3.560 | 292,100 |
| 2026-07-24 | 3.750 | 3.780 | 3.510 | 3.590 | 3.590 | 442,500 |
| 2026-07-23 | 3.900 | 3.900 | 3.720 | 3.780 | 3.780 | 28,800 |
Page 1 of 5 · 251 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.