Dundee Corporation (TSX:DC.A)
Canada · Delayed Price · Currency is CAD 3.570
-0.110 (-2.99%)
At close: Dec 5, 2025
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 3.45 | 3.66 | 3.38 | 3.55 | 3.55 | 2.90% | 59,709 |
| Nov 17, 2025 | 3.30 | 3.52 | 3.30 | 3.45 | 3.45 | 3.92% | 31,385 |
| Nov 14, 2025 | 3.31 | 3.36 | 3.01 | 3.32 | 3.32 | -0.30% | 30,467 |
| Nov 13, 2025 | 3.37 | 3.42 | 3.26 | 3.33 | 3.33 | -0.30% | 55,187 |
| Nov 12, 2025 | 3.29 | 3.41 | 3.27 | 3.34 | 3.34 | 3.41% | 53,976 |
| Nov 11, 2025 | 3.24 | 3.28 | 3.20 | 3.23 | 3.23 | 0.31% | 27,103 |
| Nov 10, 2025 | 3.15 | 3.31 | 3.15 | 3.22 | 3.22 | 0.63% | 32,797 |
| Nov 7, 2025 | 3.28 | 3.28 | 3.10 | 3.20 | 3.20 | -0.31% | 38,392 |
| Nov 6, 2025 | 3.42 | 3.42 | 3.18 | 3.21 | 3.21 | -2.13% | 14,234 |
| Nov 5, 2025 | 3.16 | 3.29 | 3.16 | 3.28 | 3.28 | 3.47% | 51,890 |
| Nov 4, 2025 | 3.32 | 3.35 | 3.14 | 3.17 | 3.17 | -7.58% | 86,753 |
| Nov 3, 2025 | 3.35 | 3.47 | 3.30 | 3.43 | 3.43 | 1.78% | 63,581 |
| Oct 31, 2025 | 3.36 | 3.40 | 3.31 | 3.37 | 3.37 | -0.88% | 105,717 |
| Oct 30, 2025 | 3.55 | 3.55 | 3.38 | 3.40 | 3.40 | 0.59% | 51,403 |
| Oct 29, 2025 | 3.37 | 3.48 | 3.34 | 3.38 | 3.38 | -1.17% | 84,725 |
| Oct 28, 2025 | 3.49 | 3.60 | 3.38 | 3.42 | 3.42 | -2.84% | 93,937 |
| Oct 27, 2025 | 3.67 | 3.67 | 3.45 | 3.52 | 3.52 | -4.86% | 88,706 |
| Oct 24, 2025 | 3.92 | 3.92 | 3.69 | 3.70 | 3.70 | -3.39% | 31,394 |
| Oct 23, 2025 | 3.88 | 4.00 | 3.82 | 3.83 | 3.83 | 0.79% | 33,653 |
| Oct 22, 2025 | 3.68 | 3.81 | 3.68 | 3.80 | 3.80 | 2.70% | 49,053 |
| Oct 21, 2025 | 3.78 | 3.81 | 3.69 | 3.70 | 3.70 | -4.88% | 144,674 |
| Oct 20, 2025 | 4.18 | 4.18 | 3.89 | 3.89 | 3.89 | -2.02% | 71,250 |
| Oct 17, 2025 | 4.18 | 4.18 | 3.95 | 3.97 | 3.97 | -5.25% | 107,027 |
| Oct 16, 2025 | 4.49 | 4.54 | 4.17 | 4.19 | 4.19 | -6.68% | 64,104 |
| Oct 15, 2025 | 4.20 | 4.54 | 4.18 | 4.49 | 4.49 | 7.16% | 271,193 |
| Oct 14, 2025 | 4.10 | 4.24 | 3.97 | 4.19 | 4.19 | 7.99% | 74,749 |
| Oct 10, 2025 | 3.98 | 4.04 | 3.85 | 3.88 | 3.88 | -2.27% | 75,739 |
| Oct 9, 2025 | 4.02 | 4.09 | 3.87 | 3.97 | 3.97 | -2.46% | 54,152 |
| Oct 8, 2025 | 4.10 | 4.10 | 3.97 | 4.07 | 4.07 | 1.24% | 70,993 |
| Oct 7, 2025 | 4.14 | 4.15 | 4.00 | 4.02 | 4.02 | -2.66% | 60,944 |
| Oct 6, 2025 | 4.10 | 4.24 | 4.10 | 4.13 | 4.13 | 0.98% | 130,382 |
| Oct 3, 2025 | 4.12 | 4.16 | 4.07 | 4.09 | 4.09 | 0.25% | 45,634 |
| Oct 2, 2025 | 4.35 | 4.36 | 4.03 | 4.08 | 4.08 | -6.21% | 81,308 |
| Oct 1, 2025 | 4.31 | 4.41 | 4.30 | 4.35 | 4.35 | 0.93% | 269,967 |
| Sep 30, 2025 | 4.34 | 4.36 | 4.20 | 4.31 | 4.31 | 0.23% | 88,976 |
| Sep 29, 2025 | 4.31 | 4.41 | 4.20 | 4.30 | 4.30 | 4.37% | 158,415 |
| Sep 26, 2025 | 4.15 | 4.16 | 4.03 | 4.12 | 4.12 | 0.24% | 32,337 |
| Sep 25, 2025 | 4.13 | 4.17 | 3.88 | 4.11 | 4.11 | -0.48% | 94,774 |