Toronto - Delayed Quote CAD

Dundee Corporation (DC-A.TO)

Compare
1.7600
-0.0200
(-1.12%)
At close: January 24 at 3:59:30 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.79001.79001.70001.76001.760023,400
Jan 23, 20251.78001.79001.75001.78001.780042,400
Jan 22, 20251.74001.80001.74001.77001.770034,500
Jan 21, 20251.75001.76001.74001.76001.760063,800
Jan 20, 20251.75001.75001.63001.75001.750012,900
Jan 17, 20251.60001.74001.60001.74001.740060,300
Jan 16, 20251.56001.62001.56001.61001.610012,100
Jan 15, 20251.60001.61001.59001.61001.610038,100
Jan 14, 20251.53001.60001.53001.60001.600042,900
Jan 13, 20251.46001.55001.46001.53001.530060,900
Jan 10, 20251.49001.55001.49001.54001.540043,200
Jan 9, 20251.49001.50001.48001.48001.480023,700
Jan 8, 20251.45001.46001.41001.45001.450018,700
Jan 7, 20251.44001.49001.43001.44001.440035,700
Jan 6, 20251.47001.50001.44001.44001.440018,800
Jan 3, 20251.44001.47001.40001.47001.4700109,900
Jan 2, 20251.40001.46001.38001.43001.430047,600
Dec 31, 20241.35001.43001.35001.43001.430033,800
Dec 30, 20241.41001.41001.36001.38001.3800177,500
Dec 27, 20241.48001.48001.38001.43001.4300121,400
Dec 24, 20241.47001.49001.41001.47001.470093,100
Dec 23, 20241.46001.47001.43001.47001.4700114,100
Dec 20, 20241.35001.49001.35001.47001.470039,500
Dec 19, 20241.47001.47001.35001.40001.4000221,500
Dec 18, 20241.48001.51001.45001.51001.510081,100
Dec 17, 20241.54001.55001.45001.49001.4900104,100
Dec 16, 20241.59001.59001.55001.55001.550032,400
Dec 13, 20241.58001.61001.55001.59001.590056,800
Dec 12, 20241.62001.63001.55001.58001.580047,700
Dec 11, 20241.53001.63001.53001.62001.620093,500
Dec 10, 20241.58001.59001.53001.56001.5600148,900
Dec 9, 20241.57001.59001.57001.58001.580030,900
Dec 6, 20241.62001.62001.55001.57001.5700177,800
Dec 5, 20241.60001.63001.60001.62001.620018,600
Dec 4, 20241.58001.70001.56001.56001.560061,100
Dec 3, 20241.57001.65001.54001.63001.6300309,200
Dec 2, 20241.59001.62001.57001.60001.600055,700
Nov 29, 20241.65001.65001.58001.59001.590030,000
Nov 28, 20241.65001.66001.60001.62001.620023,500
Nov 27, 20241.71001.71001.62001.64001.640010,500
Nov 26, 20241.65001.72001.63001.65001.650038,600
Nov 25, 20241.65001.68001.65001.65001.650026,000
Nov 22, 20241.72001.79001.67001.67001.670016,300
Nov 21, 20241.78001.78001.67001.70001.700092,500
Nov 20, 20241.80001.82001.69001.74001.7400103,200
Nov 19, 20241.80001.80001.69001.78001.780061,200
Nov 18, 20241.61001.78001.60001.76001.760053,900
Nov 15, 20241.59001.65001.59001.63001.630014,700
Nov 14, 20241.53001.63001.53001.59001.590037,500
Nov 13, 20241.60001.60001.52001.52001.520084,700
Nov 12, 20241.61001.64001.58001.62001.620039,800
Nov 11, 20241.70001.72001.59001.59001.5900160,600
Nov 8, 20241.76001.78001.70001.70001.700087,500
Nov 7, 20241.74001.87001.64001.76001.7600125,900
Nov 6, 20241.71001.71001.65001.70001.7000145,700
Nov 5, 20241.70001.71001.67001.70001.700073,400
Nov 4, 20241.71001.73001.68001.68001.680082,400
Nov 1, 20241.76001.78001.70001.70001.700077,500
Oct 31, 20241.84001.84001.75001.75001.750072,000
Oct 30, 20241.87001.88001.82001.84001.840039,700
Oct 29, 20241.86001.90001.83001.87001.870055,700
Oct 28, 20241.90001.91001.83001.86001.860086,800
Oct 25, 20241.88001.92001.85001.91001.910082,600
Oct 24, 20241.93001.95001.88001.93001.9300162,700
Oct 23, 20241.85001.90001.76001.90001.9000118,200
Oct 22, 20241.96001.96001.79001.79001.7900311,400
Oct 21, 20241.79001.89001.75001.87001.8700302,900
Oct 18, 20241.59001.71001.58001.69001.6900576,400
Oct 17, 20241.56001.57001.55001.57001.57006,400
Oct 16, 20241.53001.57001.53001.57001.570092,200
Oct 15, 20241.58001.58001.52001.52001.520021,000
Oct 11, 20241.47001.51001.47001.50001.5000217,400
Oct 10, 20241.48001.48001.45001.46001.460048,300
Oct 9, 20241.50001.50001.48001.48001.480044,200
Oct 8, 20241.51001.51001.48001.50001.500039,600
Oct 7, 20241.55001.55001.50001.51001.510076,500
Oct 4, 20241.57001.57001.55001.55001.550033,300
Oct 3, 20241.59001.59001.57001.57001.570010,300
Oct 2, 20241.58001.60001.57001.60001.600079,000
Oct 1, 20241.58001.60001.56001.59001.5900110,700
Sep 30, 20241.58001.59001.55001.58001.580071,800
Sep 27, 20241.48001.65001.47001.58001.5800434,500
Sep 26, 20241.43001.45001.42001.42001.4200180,300
Sep 25, 20241.43001.45001.43001.44001.440053,100
Sep 24, 20241.43001.45001.41001.45001.4500150,900
Sep 23, 20241.41001.43001.36001.43001.430048,100
Sep 20, 20241.37001.45001.37001.42001.4200497,600
Sep 19, 20241.42001.42001.39001.39001.390039,100
Sep 18, 20241.41001.42001.41001.42001.420014,500
Sep 17, 20241.39001.47001.39001.42001.420059,000
Sep 16, 20241.40001.40001.39001.40001.400033,800
Sep 13, 20241.40001.41001.39001.40001.400064,200
Sep 12, 20241.33001.41001.33001.39001.3900175,700
Sep 11, 20241.33001.33001.32001.32001.32002,500
Sep 10, 20241.33001.34001.33001.34001.34001,500
Sep 9, 20241.32001.36001.32001.34001.340011,700
Sep 6, 20241.32001.35001.29001.34001.340028,700
Sep 5, 20241.36001.36001.32001.32001.320017,300
Sep 4, 20241.40001.41001.32001.35001.350057,000
Sep 3, 20241.40001.40001.36001.39001.390019,300
Aug 30, 20241.40001.41001.40001.41001.41003,800
Aug 29, 20241.43001.43001.39001.40001.400026,100
Aug 28, 20241.43001.44001.37001.44001.440061,600
Aug 27, 20241.44001.46001.43001.44001.440054,100
Aug 26, 20241.44001.45001.44001.44001.440056,200
Aug 23, 20241.44001.45001.41001.45001.450023,600
Aug 22, 20241.42001.44001.40001.42001.420040,100
Aug 21, 20241.41001.42001.39001.42001.420034,000
Aug 20, 20241.44001.44001.39001.42001.420036,300
Aug 19, 20241.41001.46001.38001.39001.3900148,500
Aug 16, 20241.39001.43001.39001.43001.430078,600
Aug 15, 20241.43001.45001.37001.37001.370056,900
Aug 14, 20241.41001.55001.38001.43001.4300349,900
Aug 13, 20241.37001.39001.35001.38001.3800226,800
Aug 12, 20241.33001.35001.33001.35001.35003,000
Aug 9, 20241.36001.37001.35001.35001.35008,800
Aug 8, 20241.35001.38001.35001.37001.370024,700
Aug 7, 20241.30001.34001.30001.34001.340026,900
Aug 6, 20241.38001.38001.32001.32001.32008,200
Aug 2, 20241.36001.39001.36001.39001.390051,900
Aug 1, 20241.34001.34001.33001.33001.330015,300
Jul 31, 20241.37001.37001.34001.37001.370012,800
Jul 30, 20241.36001.37001.32001.34001.340033,700
Jul 29, 20241.32001.36001.29001.34001.340015,800
Jul 26, 20241.33001.36001.32001.32001.320025,100
Jul 25, 20241.35001.35001.32001.32001.320045,300
Jul 24, 20241.36001.36001.33001.35001.35001,500
Jul 23, 20241.32001.35001.32001.35001.350015,000
Jul 22, 20241.34001.34001.31001.31001.31003,300
Jul 19, 20241.30001.35001.30001.35001.35009,700
Jul 18, 20241.30001.31001.30001.31001.310018,700
Jul 17, 20241.31001.32001.30001.30001.300011,600
Jul 16, 20241.33001.34001.31001.34001.34009,800
Jul 15, 20241.31001.33001.30001.33001.33005,000
Jul 12, 20241.31001.32001.27001.30001.300045,000
Jul 11, 20241.32001.32001.30001.31001.31008,200
Jul 10, 20241.28001.33001.28001.31001.310020,200
Jul 9, 20241.28001.28001.26001.28001.28006,600
Jul 8, 20241.28001.29001.26001.29001.290011,900
Jul 5, 20241.26001.30001.25001.29001.290074,400
Jul 4, 20241.29001.30001.27001.27001.27007,600
Jul 3, 20241.18001.29001.18001.28001.280033,200
Jul 2, 20241.22001.23001.16001.19001.190049,200
Jun 28, 20241.22001.23001.22001.23001.23005,300
Jun 27, 20241.22001.25001.22001.25001.250022,400
Jun 26, 20241.22001.24001.22001.24001.24009,600
Jun 25, 20241.25001.25001.22001.22001.220010,500
Jun 24, 20241.26001.28001.22001.26001.260053,200
Jun 21, 20241.14001.32001.14001.23001.230098,900
Jun 20, 20241.20001.23001.11001.12001.1200300,200
Jun 19, 20241.20001.20001.20001.20001.20001,000
Jun 18, 20241.23001.23001.19001.19001.190017,100
Jun 17, 20241.21001.22001.20001.22001.220012,000
Jun 14, 20241.22001.23001.22001.22001.22006,200
Jun 13, 20241.25001.25001.21001.21001.210024,700
Jun 12, 20241.29001.29001.24001.25001.250028,400
Jun 11, 20241.29001.29001.26001.27001.270025,200
Jun 10, 20241.31001.32001.29001.29001.290037,600
Jun 7, 20241.32001.36001.31001.32001.320089,000
Jun 6, 20241.37001.37001.30001.31001.310096,300
Jun 5, 20241.34001.41001.30001.32001.3200120,900
Jun 4, 20241.35001.37001.31001.32001.3200164,500
Jun 3, 20241.38001.42001.35001.35001.3500273,600
May 31, 20241.31001.40001.31001.37001.3700399,100
May 30, 20241.31001.32001.31001.31001.310045,100
May 29, 20241.29001.34001.28001.34001.340012,400
May 28, 20241.31001.34001.26001.30001.300021,300
May 27, 20241.21001.25001.21001.22001.22003,800
May 24, 20241.28001.28001.23001.23001.230032,900
May 23, 20241.28001.28001.28001.28001.28006,000
May 22, 20241.38001.38001.27001.28001.280044,600
May 21, 20241.32001.37001.32001.37001.370021,800
May 17, 20241.37001.39001.32001.32001.3200142,400
May 16, 20241.34001.36001.34001.36001.360010,100
May 15, 20241.38001.38001.38001.38001.380065,200
May 14, 20241.32001.39001.32001.38001.380026,100
May 13, 20241.30001.37001.29001.34001.340052,300
May 10, 20241.35001.40001.30001.31001.310027,900
May 9, 20241.30001.36001.30001.36001.360013,100
May 8, 20241.30001.34001.27001.34001.340012,300
May 7, 20241.35001.35001.29001.30001.300020,800
May 6, 20241.37001.40001.35001.40001.400037,100
May 3, 20241.37001.38001.37001.37001.370035,800
May 2, 20241.40001.41001.40001.41001.410071,900
May 1, 20241.34001.40001.33001.39001.390087,000
Apr 30, 20241.41001.41001.34001.37001.370035,700
Apr 29, 20241.44001.44001.35001.40001.400072,900
Apr 26, 20241.35001.40001.35001.40001.400082,100
Apr 25, 20241.27001.35001.27001.35001.350037,700
Apr 24, 20241.28001.29001.25001.27001.270014,300
Apr 23, 20241.28001.32001.24001.29001.290013,700
Apr 22, 20241.22001.29001.22001.28001.280021,700
Apr 19, 20241.18001.20001.18001.19001.190029,100
Apr 18, 20241.13001.18001.12001.18001.180052,500
Apr 17, 20241.12001.19001.12001.18001.180034,900
Apr 16, 20241.11001.18001.11001.17001.170050,600
Apr 15, 20241.12001.16001.11001.16001.160021,800
Apr 12, 20241.14001.19001.11001.18001.180047,500
Apr 11, 20241.11001.16001.11001.15001.150021,500
Apr 10, 20241.10001.15001.10001.11001.11008,900
Apr 9, 20241.12001.15001.12001.12001.120010,500
Apr 8, 20241.11001.17001.11001.15001.150014,700
Apr 5, 20241.17001.17001.11001.11001.110010,800
Apr 4, 20241.18001.20001.12001.18001.180062,700
Apr 3, 20241.06001.21001.05001.16001.1600138,400
Apr 2, 20241.10001.10001.02001.02001.020026,100
Apr 1, 20241.00001.11001.00001.11001.110058,700
Mar 28, 20240.94001.00000.94000.96000.960031,700
Mar 27, 20241.01001.06001.00001.06001.060017,300
Mar 26, 20241.00001.01001.00001.01001.0100900
Mar 25, 20241.03001.05001.00001.00001.000015,400
Mar 22, 20241.03001.04001.02001.03001.030024,000
Mar 21, 20241.01001.15000.98001.07001.070029,800
Mar 20, 20241.03001.20000.91001.03001.0300167,000
Mar 19, 20241.06001.17001.06001.17001.170054,200
Mar 18, 20241.10001.10001.08001.08001.08002,600
Mar 15, 20241.09001.13001.09001.13001.130032,000
Mar 14, 20240.99001.09000.99001.09001.090060,600
Mar 13, 20240.97001.02000.97001.02001.020095,300
Mar 12, 20240.93000.97000.93000.97000.970094,500
Mar 11, 20240.90000.93000.90000.92000.920084,600
Mar 8, 20240.86000.89000.86000.89000.89009,500
Mar 7, 20240.83000.84000.81000.82000.82002,261,600
Mar 6, 20240.83000.84000.80000.81000.81001,328,000
Mar 5, 20240.80000.84000.80000.83000.83001,724,400
Mar 4, 20240.76000.78000.76000.78000.780019,000
Mar 1, 20240.76000.81000.76000.80000.800017,000
Feb 29, 20240.76000.81000.76000.81000.81007,000
Feb 28, 20240.76000.76000.76000.76000.7600-
Feb 27, 20240.79000.80000.75000.76000.76008,300
Feb 26, 20240.73000.73000.72000.72000.72004,500
Feb 23, 20240.76000.76000.76000.76000.760013,500
Feb 22, 20240.73000.74000.70000.74000.740025,700
Feb 21, 20240.74000.74000.74000.74000.74001,500
Feb 20, 20240.75000.75000.74000.74000.740014,000
Feb 16, 20240.77000.77000.76000.76000.760028,500
Feb 15, 20240.77000.77000.74000.76000.760038,500
Feb 14, 20240.79000.79000.78000.78000.780012,500
Feb 13, 20240.79000.81000.79000.80000.800015,500
Feb 12, 20240.81000.82000.81000.81000.81007,500
Feb 9, 20240.80000.80000.80000.80000.80004,100
Feb 8, 20240.84000.84000.83000.83000.83007,500
Feb 7, 20240.84000.84000.84000.84000.84008,500
Feb 6, 20240.85000.85000.84000.84000.840013,000
Feb 5, 20240.87000.87000.82000.86000.860048,500
Feb 2, 20240.87000.87000.87000.87000.87002,500
Feb 1, 20240.87000.87000.86000.87000.870014,300
Jan 31, 20240.85000.86000.85000.86000.860030,600
Jan 30, 20240.81000.86000.80000.86000.860013,600
Jan 29, 20240.80000.84000.79000.84000.84006,000
Jan 26, 20240.83000.83000.80000.82000.82005,100
Jan 25, 20240.81000.84000.80000.83000.830029,000
Jan 24, 20240.84000.84000.82000.82000.820013,000

Related Tickers

BRVO.V Bravo Mining Corp.
2.2500
+27.12%
 
EMPR.V Empress Royalty Corp.
0.3400
+3.03%
 
GMIN.TO G Mining Ventures Corp.
13.27
+0.53%
 
OGGNF Origen Resources Inc.
0.0071
0.00%
 
OLV.V Olivut Resources Ltd.
0.0600
0.00%
 
RRI.V Riverside Resources Inc.
0.1300
-3.70%
 
EMPS.CN EMP Metals Corp.
0.3500
+2.94%
 
ASM.TO Avino Silver & Gold Mines Ltd.
1.6700
+3.09%
 
EMPYF Empress Royalty Corp.
0.2294
-0.09%
 
ITR.V Integra Resources Corp.
1.3700
+3.79%