Dundee Corporation (TSX:DC.A)
Canada · Delayed Price · Currency is CAD 3.700
-0.130 (-3.39%)
Oct 24, 2025, 4:00 PM EDT
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,700 |
| Oct 22, 2025 | 3.68 | 3.81 | 3.68 | 3.80 | 3.80 | 2.70% | 49,100 |
| Oct 21, 2025 | 3.78 | 3.81 | 3.69 | 3.70 | 3.70 | -4.88% | 144,700 |
| Oct 20, 2025 | 4.18 | 4.18 | 3.89 | 3.89 | 3.89 | -2.02% | 71,300 |
| 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% | 271,200 |
| 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% | 54,200 |
| Oct 8, 2025 | 4.10 | 4.10 | 3.97 | 4.07 | 4.07 | 1.24% | 71,000 |
| 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% | 130,400 |
| 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% | 270,000 |
| Sep 30, 2025 | 4.34 | 4.36 | 4.20 | 4.31 | 4.31 | 0.23% | 89,000 |
| 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% | 94,800 |
| Sep 24, 2025 | 4.18 | 4.20 | 4.08 | 4.13 | 4.13 | -0.96% | 72,915 |
| Sep 23, 2025 | 4.20 | 4.26 | 4.10 | 4.17 | 4.17 | 1.71% | 78,300 |
| Sep 22, 2025 | 4.00 | 4.11 | 3.99 | 4.10 | 4.10 | 2.76% | 87,300 |
| Sep 19, 2025 | 3.74 | 4.05 | 3.74 | 3.99 | 3.99 | 5.56% | 125,519 |
| Sep 18, 2025 | 3.78 | 3.85 | 3.78 | 3.78 | 3.78 | -0.26% | 13,300 |
| Sep 17, 2025 | 3.79 | 3.90 | 3.79 | 3.79 | 3.79 | -0.79% | 45,700 |
| Sep 16, 2025 | 3.84 | 3.87 | 3.75 | 3.82 | 3.82 | 0.26% | 48,425 |
| Sep 15, 2025 | 3.83 | 3.87 | 3.77 | 3.81 | 3.81 | -0.26% | 62,831 |
| Sep 12, 2025 | 3.84 | 3.84 | 3.77 | 3.82 | 3.82 | 0.79% | 33,322 |
| Sep 11, 2025 | 3.73 | 3.80 | 3.66 | 3.79 | 3.79 | 2.43% | 72,030 |
| Sep 10, 2025 | 3.79 | 3.84 | 3.67 | 3.70 | 3.70 | -0.80% | 64,125 |
| Sep 9, 2025 | 3.75 | 3.78 | 3.71 | 3.73 | 3.73 | -0.27% | 117,100 |
| Sep 8, 2025 | 3.57 | 3.79 | 3.52 | 3.74 | 3.74 | 6.25% | 142,300 |
| Sep 5, 2025 | 3.46 | 3.56 | 3.46 | 3.52 | 3.52 | 2.03% | 85,220 |
| Sep 4, 2025 | 3.45 | 3.50 | 3.37 | 3.45 | 3.45 | -0.29% | 14,801 |
| Sep 3, 2025 | 3.50 | 3.55 | 3.38 | 3.46 | 3.46 | -1.14% | 246,821 |
| Sep 2, 2025 | 3.35 | 3.54 | 3.34 | 3.50 | 3.50 | 6.38% | 202,507 |
| Aug 29, 2025 | 3.26 | 3.31 | 3.20 | 3.29 | 3.29 | 4.44% | 61,200 |
| Aug 28, 2025 | 3.21 | 3.21 | 3.14 | 3.15 | 3.15 | -1.87% | 42,300 |
| Aug 27, 2025 | 3.22 | 3.27 | 3.18 | 3.21 | 3.21 | -1.83% | 31,400 |
| Aug 26, 2025 | 3.25 | 3.32 | 3.15 | 3.27 | 3.27 | 1.55% | 83,131 |
| Aug 25, 2025 | 3.01 | 3.25 | 3.01 | 3.22 | 3.22 | 6.27% | 59,130 |
| Aug 22, 2025 | 3.01 | 3.04 | 2.95 | 3.03 | 3.03 | 1.00% | 74,300 |
| Aug 21, 2025 | 3.19 | 3.19 | 2.96 | 3.00 | 3.00 | -1.96% | 133,600 |
| Aug 20, 2025 | 3.09 | 3.13 | 3.06 | 3.06 | 3.06 | 0.66% | 15,038 |
| Aug 19, 2025 | 3.20 | 3.21 | 3.04 | 3.04 | 3.04 | -4.10% | 65,928 |
| Aug 18, 2025 | 3.26 | 3.31 | 3.16 | 3.17 | 3.17 | -3.35% | 63,300 |
| Aug 15, 2025 | 3.34 | 3.34 | 3.25 | 3.28 | 3.28 | -0.30% | 37,113 |
| Aug 14, 2025 | 3.30 | 3.36 | 3.23 | 3.29 | 3.29 | 1.54% | 89,700 |