Dundee Corporation (TSX:DC.A)
Canada
· Delayed Price · Currency is CAD 2.000
-0.050 (-2.44%)
Feb 21, 2025, 3:59 PM EST
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.99 | 2.04 | 1.94 | 1.98 | 1.98 | 0.51% | 46,900 |
| Feb 11, 2025 | 1.85 | 1.97 | 1.85 | 1.97 | 1.97 | 2.07% | 59,448 |
| Feb 10, 2025 | 1.81 | 1.94 | 1.81 | 1.93 | 1.93 | 7.82% | 120,644 |
| Feb 7, 2025 | 1.85 | 1.89 | 1.78 | 1.79 | 1.79 | -3.24% | 15,800 |
| Feb 6, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | -2.12% | 45,501 |
| Feb 5, 2025 | 1.83 | 1.93 | 1.77 | 1.89 | 1.89 | 0.53% | 84,600 |
| Feb 4, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | 3.87% | 40,000 |
| Feb 3, 2025 | 1.58 | 1.90 | 1.58 | 1.81 | 1.81 | -0.55% | 41,920 |
| Jan 31, 2025 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 23,000 |
| Jan 30, 2025 | 1.69 | 1.86 | 1.63 | 1.83 | 1.83 | 9.58% | 119,549 |
| Jan 29, 2025 | 1.79 | 1.80 | 1.67 | 1.67 | 1.67 | -4.02% | 31,321 |
| Jan 28, 2025 | 1.67 | 1.74 | 1.66 | 1.74 | 1.74 | 3.57% | 41,900 |
| Jan 27, 2025 | 1.59 | 1.70 | 1.57 | 1.68 | 1.68 | -4.55% | 35,400 |
| Jan 24, 2025 | 1.79 | 1.79 | 1.70 | 1.76 | 1.76 | -1.12% | 23,400 |
| Jan 23, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 42,439 |
| Jan 22, 2025 | 1.74 | 1.80 | 1.74 | 1.77 | 1.77 | 0.57% | 34,500 |
| Jan 21, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 63,827 |
| Jan 20, 2025 | 1.75 | 1.75 | 1.63 | 1.75 | 1.75 | 0.57% | 12,900 |
| Jan 17, 2025 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 8.07% | 60,300 |
| Jan 16, 2025 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | - | 12,100 |
| Jan 15, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 38,100 |
| Jan 14, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 4.58% | 42,900 |
| Jan 13, 2025 | 1.46 | 1.55 | 1.46 | 1.53 | 1.53 | -0.65% | 60,900 |
| Jan 10, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 4.05% | 43,200 |
| Jan 9, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 2.07% | 23,700 |
| Jan 8, 2025 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 18,720 |
| Jan 7, 2025 | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | - | 35,706 |
| Jan 6, 2025 | 1.47 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 18,836 |
| Jan 3, 2025 | 1.44 | 1.47 | 1.40 | 1.47 | 1.47 | 2.80% | 109,907 |
| Jan 2, 2025 | 1.40 | 1.46 | 1.38 | 1.43 | 1.43 | - | 47,630 |
| Dec 31, 2024 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 3.62% | 33,800 |
| Dec 30, 2024 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -3.50% | 177,500 |
| Dec 27, 2024 | 1.48 | 1.48 | 1.38 | 1.43 | 1.43 | -2.72% | 121,400 |
| Dec 24, 2024 | 1.46 | 1.49 | 1.41 | 1.47 | 1.47 | - | 93,127 |
| Dec 23, 2024 | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | - | 114,100 |
| Dec 20, 2024 | 1.35 | 1.49 | 1.35 | 1.47 | 1.47 | 5.00% | 39,500 |
| Dec 19, 2024 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | -7.28% | 221,525 |
| Dec 18, 2024 | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | 1.34% | 81,141 |
| Dec 17, 2024 | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | -3.87% | 104,100 |
| Dec 16, 2024 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 32,400 |
| Dec 13, 2024 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | 0.63% | 56,821 |
| Dec 12, 2024 | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 47,700 |
| Dec 11, 2024 | 1.53 | 1.63 | 1.53 | 1.62 | 1.62 | 3.85% | 93,500 |
| Dec 10, 2024 | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | -1.27% | 148,944 |
| Dec 9, 2024 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 30,900 |
| Dec 6, 2024 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -3.09% | 177,830 |
| Dec 5, 2024 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 3.85% | 18,612 |
| Dec 4, 2024 | 1.58 | 1.70 | 1.56 | 1.56 | 1.56 | -4.29% | 61,100 |
| Dec 3, 2024 | 1.57 | 1.65 | 1.54 | 1.63 | 1.63 | 1.87% | 309,201 |
| Dec 2, 2024 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 55,729 |
| Nov 29, 2024 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -1.85% | 30,000 |
| Nov 28, 2024 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 23,500 |
| Nov 27, 2024 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -0.61% | 10,500 |
| Nov 26, 2024 | 1.65 | 1.72 | 1.63 | 1.65 | 1.65 | - | 38,610 |
| Nov 25, 2024 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 26,000 |
| Nov 22, 2024 | 1.72 | 1.79 | 1.67 | 1.67 | 1.67 | -1.76% | 16,300 |
| Nov 21, 2024 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -2.30% | 92,500 |
| Nov 20, 2024 | 1.80 | 1.82 | 1.69 | 1.74 | 1.74 | -2.25% | 103,200 |
| Nov 19, 2024 | 1.80 | 1.80 | 1.69 | 1.78 | 1.78 | 1.14% | 61,200 |
| Nov 18, 2024 | 1.61 | 1.78 | 1.60 | 1.76 | 1.76 | 7.98% | 53,900 |
| Nov 15, 2024 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 2.52% | 14,701 |
| Nov 14, 2024 | 1.53 | 1.63 | 1.53 | 1.59 | 1.59 | 4.61% | 37,500 |
| Nov 13, 2024 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -6.17% | 84,738 |
| Nov 12, 2024 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 1.89% | 39,800 |
| Nov 11, 2024 | 1.70 | 1.72 | 1.59 | 1.59 | 1.59 | -6.47% | 160,600 |
| Nov 8, 2024 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -3.41% | 87,500 |
| Nov 7, 2024 | 1.74 | 1.87 | 1.64 | 1.76 | 1.76 | 3.53% | 125,942 |
| Nov 6, 2024 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | - | 145,700 |
| Nov 5, 2024 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 73,400 |
| Nov 4, 2024 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -1.18% | 82,435 |
| Nov 1, 2024 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -2.86% | 77,507 |
| Oct 31, 2024 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -4.89% | 72,000 |
| Oct 30, 2024 | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | -1.60% | 39,700 |
| Oct 29, 2024 | 1.86 | 1.90 | 1.83 | 1.87 | 1.87 | 0.54% | 55,700 |
| Oct 28, 2024 | 1.90 | 1.91 | 1.83 | 1.86 | 1.86 | -2.62% | 86,800 |
| Oct 25, 2024 | 1.88 | 1.92 | 1.85 | 1.91 | 1.91 | -1.04% | 82,600 |
| Oct 24, 2024 | 1.93 | 1.95 | 1.88 | 1.93 | 1.93 | 1.58% | 162,700 |
| Oct 23, 2024 | 1.85 | 1.90 | 1.76 | 1.90 | 1.90 | 6.15% | 118,200 |
| Oct 22, 2024 | 1.96 | 1.96 | 1.79 | 1.79 | 1.79 | -4.28% | 311,400 |
| Oct 21, 2024 | 1.79 | 1.89 | 1.75 | 1.87 | 1.87 | 10.65% | 302,900 |
| Oct 18, 2024 | 1.59 | 1.71 | 1.58 | 1.69 | 1.69 | 7.64% | 576,414 |
| Oct 17, 2024 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 6,400 |
| Oct 16, 2024 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 3.29% | 92,200 |
| Oct 15, 2024 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | 1.33% | 21,030 |
| Oct 11, 2024 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.74% | 217,400 |
| Oct 10, 2024 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 48,301 |
| Oct 9, 2024 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 44,200 |
| Oct 8, 2024 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 39,600 |
| Oct 7, 2024 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 76,500 |
| Oct 4, 2024 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 33,300 |
| Oct 3, 2024 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.88% | 10,300 |
| Oct 2, 2024 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 79,000 |
| Oct 1, 2024 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 110,700 |
| Sep 30, 2024 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | - | 71,846 |