Dundee Corporation (TSX:DC.A)
Canada · Delayed Price · Currency is CAD 4.320
-0.360 (-7.69%)
At close: Jan 30, 2026
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.33 | 4.50 | 4.26 | 4.32 | 4.32 | -7.69% | 168,683 |
| Jan 29, 2026 | 5.15 | 5.19 | 4.59 | 4.68 | 4.68 | -7.14% | 135,088 |
| Jan 28, 2026 | 5.01 | 5.08 | 4.82 | 5.04 | 5.04 | 2.86% | 108,083 |
| Jan 27, 2026 | 4.63 | 4.93 | 4.63 | 4.90 | 4.90 | 4.93% | 119,703 |
| Jan 26, 2026 | 4.52 | 4.70 | 4.49 | 4.67 | 4.67 | 4.01% | 125,187 |
| Jan 23, 2026 | 4.44 | 4.50 | 4.30 | 4.49 | 4.49 | 4.66% | 80,158 |
| Jan 22, 2026 | 4.40 | 4.49 | 4.28 | 4.29 | 4.29 | -0.92% | 65,167 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.32 | 4.33 | 4.33 | -1.81% | 85,547 |
| Jan 20, 2026 | 4.30 | 4.67 | 4.25 | 4.41 | 4.41 | 5.00% | 168,481 |
| Jan 19, 2026 | 4.28 | 4.28 | 4.19 | 4.20 | 4.20 | -0.94% | 77,096 |
| Jan 16, 2026 | 4.25 | 4.25 | 4.13 | 4.24 | 4.24 | 0.24% | 193,915 |
| Jan 15, 2026 | 4.30 | 4.30 | 4.19 | 4.23 | 4.23 | -1.40% | 66,912 |
| Jan 14, 2026 | 4.14 | 4.30 | 4.08 | 4.29 | 4.29 | 4.63% | 239,664 |
| Jan 13, 2026 | 4.11 | 4.16 | 3.98 | 4.10 | 4.10 | 1.49% | 54,608 |
| Jan 12, 2026 | 4.16 | 4.20 | 4.02 | 4.04 | 4.04 | -1.70% | 82,008 |
| Jan 9, 2026 | 4.11 | 4.15 | 4.06 | 4.11 | 4.11 | -0.72% | 108,285 |
| Jan 8, 2026 | 3.98 | 4.15 | 3.92 | 4.14 | 4.14 | 1.97% | 69,039 |
| Jan 7, 2026 | 4.10 | 4.15 | 4.01 | 4.06 | 4.06 | -1.69% | 28,081 |
| Jan 6, 2026 | 4.00 | 4.18 | 4.00 | 4.13 | 4.13 | 3.25% | 104,207 |
| Jan 5, 2026 | 4.00 | 4.09 | 3.66 | 4.00 | 4.00 | 1.78% | 242,416 |
| Jan 2, 2026 | 3.86 | 3.99 | 3.82 | 3.93 | 3.93 | 3.42% | 61,153 |
| Dec 31, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -2.31% | 18,800 |
| Dec 30, 2025 | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | 1.04% | 40,008 |
| Dec 29, 2025 | 3.95 | 3.96 | 3.83 | 3.85 | 3.85 | -2.28% | 31,788 |
| Dec 24, 2025 | 4.05 | 4.05 | 3.93 | 3.94 | 3.94 | -2.48% | 34,995 |
| Dec 23, 2025 | 4.08 | 4.13 | 4.03 | 4.04 | 4.04 | -1.94% | 23,542 |
| Dec 22, 2025 | 3.98 | 4.21 | 3.97 | 4.12 | 4.12 | 3.78% | 74,753 |
| Dec 19, 2025 | 3.83 | 4.02 | 3.83 | 3.97 | 3.97 | 0.76% | 30,233 |
| Dec 18, 2025 | 3.83 | 3.95 | 3.77 | 3.94 | 3.94 | 3.14% | 70,095 |
| Dec 17, 2025 | 3.77 | 3.84 | 3.66 | 3.82 | 3.82 | 1.60% | 84,805 |
| Dec 16, 2025 | 3.85 | 3.92 | 3.70 | 3.76 | 3.76 | -2.59% | 64,718 |
| Dec 15, 2025 | 3.88 | 3.92 | 3.77 | 3.86 | 3.86 | 0.92% | 55,730 |
| Dec 12, 2025 | 3.89 | 3.95 | 3.78 | 3.83 | 3.83 | -3.16% | 26,266 |
| Dec 11, 2025 | 3.97 | 3.98 | 3.89 | 3.95 | 3.95 | - | 30,488 |
| Dec 10, 2025 | 3.95 | 4.00 | 3.89 | 3.95 | 3.95 | 1.54% | 43,707 |
| Dec 9, 2025 | 3.90 | 3.95 | 3.83 | 3.89 | 3.89 | 2.10% | 29,327 |
| Dec 8, 2025 | 3.75 | 3.84 | 3.60 | 3.81 | 3.81 | 6.72% | 42,939 |
| Dec 5, 2025 | 3.70 | 3.71 | 3.57 | 3.57 | 3.57 | -2.99% | 43,915 |
| Dec 4, 2025 | 3.72 | 3.81 | 3.68 | 3.68 | 3.68 | -4.17% | 25,363 |
| Dec 3, 2025 | 3.74 | 3.99 | 3.73 | 3.84 | 3.84 | 2.95% | 47,554 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.67 | 3.73 | 3.73 | -2.61% | 33,111 |
| Dec 1, 2025 | 3.87 | 3.99 | 3.81 | 3.83 | 3.83 | -0.78% | 36,645 |
| Nov 28, 2025 | 3.80 | 3.92 | 3.77 | 3.86 | 3.86 | 0.78% | 19,364 |
| Nov 27, 2025 | 3.80 | 3.83 | 3.79 | 3.83 | 3.83 | -0.26% | 2,427 |
| Nov 26, 2025 | 3.81 | 3.89 | 3.78 | 3.84 | 3.84 | -1.54% | 54,900 |
| Nov 25, 2025 | 3.72 | 3.90 | 3.63 | 3.90 | 3.90 | 6.27% | 39,778 |
| Nov 24, 2025 | 3.56 | 3.72 | 3.55 | 3.67 | 3.67 | 3.67% | 26,712 |
| Nov 21, 2025 | 3.52 | 3.54 | 3.40 | 3.54 | 3.54 | 0.28% | 27,943 |
| Nov 20, 2025 | 3.63 | 3.66 | 3.45 | 3.53 | 3.53 | -0.56% | 32,401 |
| Nov 19, 2025 | 3.65 | 3.82 | 3.55 | 3.55 | 3.55 | - | 41,058 |