Dundee Corporation (TSX:DC.A)
Canada
· Delayed Price · Currency is CAD 2.120
-0.050 (-2.30%)
Apr 25, 2025, 3:59 PM EDT
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.11 | 2.13 | 2.10 | 2.12 | 2.12 | -2.30% | 10,220 |
| Apr 24, 2025 | 2.16 | 2.24 | 2.15 | 2.17 | 2.17 | -2.25% | 119,844 |
| Apr 23, 2025 | 2.24 | 2.24 | 2.17 | 2.22 | 2.22 | 0.91% | 22,408 |
| Apr 22, 2025 | 2.23 | 2.31 | 2.20 | 2.20 | 2.20 | -1.79% | 100,500 |
| Apr 21, 2025 | 2.12 | 2.29 | 2.05 | 2.24 | 2.24 | 8.74% | 93,500 |
| Apr 17, 2025 | 2.07 | 2.10 | 2.06 | 2.06 | 2.06 | -2.83% | 8,400 |
| Apr 16, 2025 | 2.11 | 2.17 | 2.09 | 2.12 | 2.12 | 2.91% | 58,510 |
| Apr 15, 2025 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -4.19% | 35,929 |
| Apr 14, 2025 | 2.08 | 2.18 | 2.06 | 2.15 | 2.15 | 3.86% | 52,625 |
| Apr 11, 2025 | 1.97 | 2.07 | 1.95 | 2.07 | 2.07 | 8.95% | 27,200 |
| Apr 10, 2025 | 2.06 | 2.06 | 1.80 | 1.90 | 1.90 | -1.55% | 171,000 |
| Apr 9, 2025 | 1.87 | 2.04 | 1.87 | 1.93 | 1.93 | 2.66% | 68,100 |
| Apr 8, 2025 | 1.87 | 1.95 | 1.81 | 1.88 | 1.88 | 3.87% | 201,233 |
| Apr 7, 2025 | 1.83 | 1.95 | 1.80 | 1.81 | 1.81 | -5.73% | 106,509 |
| Apr 4, 2025 | 2.00 | 2.10 | 1.86 | 1.92 | 1.92 | -9.86% | 178,018 |
| Apr 3, 2025 | 2.13 | 2.16 | 2.06 | 2.13 | 2.13 | -4.05% | 76,700 |
| Apr 2, 2025 | 2.18 | 2.24 | 2.15 | 2.22 | 2.22 | - | 18,542 |
| Apr 1, 2025 | 2.19 | 2.34 | 2.15 | 2.22 | 2.22 | -1.33% | 35,322 |
| Mar 31, 2025 | 2.30 | 2.30 | 2.16 | 2.25 | 2.25 | -1.32% | 166,520 |
| Mar 28, 2025 | 2.28 | 2.29 | 2.25 | 2.28 | 2.28 | 0.44% | 8,931 |
| Mar 27, 2025 | 2.33 | 2.33 | 2.25 | 2.27 | 2.27 | - | 28,342 |
| Mar 26, 2025 | 2.29 | 2.30 | 2.24 | 2.27 | 2.27 | -0.44% | 10,100 |
| Mar 25, 2025 | 2.35 | 2.36 | 2.26 | 2.28 | 2.28 | - | 42,706 |
| Mar 24, 2025 | 2.35 | 2.35 | 2.24 | 2.28 | 2.28 | -0.87% | 45,940 |
| Mar 21, 2025 | 2.31 | 2.33 | 2.29 | 2.30 | 2.30 | -2.13% | 35,100 |
| Mar 20, 2025 | 2.43 | 2.43 | 2.33 | 2.35 | 2.35 | -2.08% | 35,726 |
| Mar 19, 2025 | 2.39 | 2.42 | 2.28 | 2.40 | 2.40 | -0.83% | 133,526 |
| Mar 18, 2025 | 2.20 | 2.43 | 2.20 | 2.42 | 2.42 | 11.01% | 203,900 |
| Mar 17, 2025 | 2.14 | 2.22 | 2.05 | 2.18 | 2.18 | 3.32% | 85,502 |
| Mar 14, 2025 | 1.95 | 2.12 | 1.95 | 2.11 | 2.11 | 8.76% | 114,100 |
| Mar 13, 2025 | 1.93 | 1.97 | 1.92 | 1.94 | 1.94 | 1.04% | 140,900 |
| Mar 12, 2025 | 1.94 | 1.95 | 1.87 | 1.92 | 1.92 | 1.05% | 23,000 |
| Mar 11, 2025 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -1.55% | 138,400 |
| Mar 10, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -2.53% | 15,100 |
| Mar 7, 2025 | 1.95 | 2.03 | 1.95 | 1.98 | 1.98 | 2.06% | 24,400 |
| Mar 6, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -2.02% | 17,700 |
| Mar 5, 2025 | 1.93 | 2.02 | 1.89 | 1.98 | 1.98 | 2.59% | 29,000 |
| Mar 4, 2025 | 1.95 | 1.99 | 1.84 | 1.93 | 1.93 | -3.50% | 66,200 |
| Mar 3, 2025 | 2.05 | 2.08 | 2.00 | 2.00 | 2.00 | 1.52% | 47,300 |
| Feb 28, 2025 | 1.92 | 2.01 | 1.86 | 1.97 | 1.97 | -1.50% | 137,400 |
| Feb 27, 2025 | 2.06 | 2.06 | 1.94 | 2.00 | 2.00 | -1.48% | 97,943 |
| Feb 26, 2025 | 1.88 | 2.07 | 1.88 | 2.03 | 2.03 | 6.28% | 63,600 |
| Feb 25, 2025 | 1.94 | 1.97 | 1.88 | 1.91 | 1.91 | -1.55% | 134,709 |
| Feb 24, 2025 | 1.96 | 2.03 | 1.92 | 1.94 | 1.94 | -3.00% | 64,323 |
| Feb 21, 2025 | 2.05 | 2.07 | 1.96 | 2.00 | 2.00 | -2.44% | 40,200 |
| Feb 20, 2025 | 1.99 | 2.10 | 1.99 | 2.05 | 2.05 | 2.50% | 52,500 |
| Feb 19, 2025 | 1.98 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 29,400 |
| Feb 18, 2025 | 1.98 | 2.00 | 1.92 | 1.97 | 1.97 | - | 154,718 |
| Feb 14, 2025 | 1.93 | 1.99 | 1.93 | 1.97 | 1.97 | -1.01% | 63,500 |
| Feb 13, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 0.51% | 9,048 |