Dundee Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	1.380	1.380	1.380	1.380	1.380	16,900
2022-06-22	1.380	1.420	1.380	1.380	1.380	23,200
2022-06-21	1.380	1.410	1.380	1.410	1.410	1,480
2022-06-20	1.350	1.370	1.350	1.360	1.360	16,400
2022-06-17	1.390	1.430	1.370	1.420	1.420	56,357
2022-06-16	1.390	1.390	1.390	1.390	1.390	8,713
2022-06-15	1.380	1.400	1.380	1.390	1.390	17,500
2022-06-13	1.480	1.480	1.440	1.440	1.440	2,500
2022-06-10	1.400	1.480	1.370	1.470	1.470	7,550
2022-06-09	1.460	1.490	1.410	1.410	1.410	25,452
2022-06-08	1.460	1.470	1.450	1.470	1.470	14,496
2022-06-07	1.440	1.470	1.430	1.450	1.450	16,993
2022-06-06	1.480	1.480	1.480	1.480	1.480	6,040
2022-06-03	1.500	1.510	1.440	1.490	1.490	34,787
2022-06-02	1.510	1.510	1.500	1.500	1.500	3,000
2022-06-01	1.490	1.560	1.490	1.500	1.500	183,001
2022-05-31	1.430	1.510	1.430	1.480	1.480	263,024
2022-05-30	1.370	1.370	1.370	1.370	1.370	143
2022-05-27	1.410	1.430	1.410	1.430	1.430	22,100
2022-05-26	1.430	1.430	1.410	1.410	1.410	47,000
2022-05-25	1.400	1.420	1.400	1.420	1.420	15,800
2022-05-24	1.400	1.400	1.400	1.400	1.400	7,300
2022-05-20	1.390	1.400	1.390	1.390	1.390	16,600
2022-05-19	1.400	1.400	1.390	1.390	1.390	4,700
2022-05-18	1.390	1.390	1.390	1.390	1.390	10,000
2022-05-17	1.400	1.400	1.390	1.390	1.390	4,000
2022-05-16	1.420	1.420	1.390	1.400	1.400	19,159
2022-05-13	1.370	1.420	1.370	1.420	1.420	10,048
2022-05-12	1.390	1.450	1.390	1.420	1.420	86,333
2022-05-11	1.400	1.400	1.390	1.390	1.390	37,028
2022-05-10	1.400	1.400	1.390	1.390	1.390	78,750
2022-05-09	1.390	1.390	1.380	1.380	1.380	131,200
2022-05-06	1.390	1.400	1.380	1.380	1.380	132,233
2022-05-05	1.400	1.400	1.390	1.390	1.390	1,100
2022-05-04	1.390	1.390	1.390	1.390	1.390	100
2022-05-03	1.400	1.410	1.400	1.400	1.400	6,797
2022-05-02	1.400	1.400	1.390	1.390	1.390	27,600
2022-04-29	1.450	1.450	1.400	1.400	1.400	27,300
2022-04-28	1.410	1.430	1.410	1.410	1.410	33,339
2022-04-27	1.380	1.420	1.380	1.400	1.400	7,510
2022-04-26	1.360	1.420	1.360	1.390	1.390	16,432
2022-04-25	1.380	1.380	1.360	1.360	1.360	19,002
2022-04-22	1.410	1.410	1.410	1.410	1.410	805
2022-04-21	1.410	1.410	1.400	1.400	1.400	8,534
2022-04-20	1.420	1.420	1.420	1.420	1.420	1,400
2022-04-19	1.430	1.430	1.420	1.420	1.420	5,800
2022-04-18	1.450	1.460	1.430	1.430	1.430	21,000
2022-04-14	1.400	1.460	1.400	1.430	1.430	19,700
2022-04-13	1.380	1.440	1.380	1.440	1.440	19,000
2022-04-12	1.380	1.450	1.380	1.390	1.390	2,600
2022-04-11	1.440	1.450	1.370	1.380	1.380	169,209
2022-04-08	1.450	1.455	1.450	1.450	1.450	9,400
2022-04-07	1.430	1.430	1.430	1.430	1.430	2,900
2022-04-06	1.450	1.450	1.440	1.440	1.440	2,620
2022-04-05	1.480	1.480	1.450	1.480	1.480	25,600
2022-04-04	1.450	1.470	1.450	1.460	1.460	9,400
2022-04-01	1.470	1.470	1.440	1.470	1.470	7,946
2022-03-31	1.470	1.470	1.410	1.470	1.470	65,742
2022-03-30	1.450	1.460	1.420	1.460	1.460	27,000
2022-03-29	1.420	1.470	1.420	1.430	1.430	35,600

← NewerPage 19 of 21 · 1,254 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.