Skip to main content
Dundee Corporation (TSX:DC.A)
Canada flag Canada · Delayed Price · Currency is CAD
2.780
+0.150 (5.70%)
Jun 13, 2025, 3:25 PM EDT

Dundee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20252.712.822.612.752.754.56%162,226
Jun 12, 20252.682.702.552.632.63-2.23%151,622
Jun 11, 20252.402.702.392.692.6919.03%355,800
Jun 10, 20252.252.272.152.262.261.80%28,931
Jun 9, 20252.282.282.172.222.22-1.77%66,100
Jun 6, 20252.372.372.262.262.26-4.24%76,200
Jun 5, 20252.382.422.332.362.36-0.42%44,144
Jun 4, 20252.322.412.322.372.372.60%191,900
Jun 3, 20252.312.322.282.312.310.43%6,200
Jun 2, 20252.322.332.302.302.30-0.86%54,400
May 30, 20252.302.342.302.322.32-1.28%30,822
May 29, 20252.382.382.342.352.35-0.42%50,500
May 28, 20252.382.402.362.362.36-0.84%17,805
May 27, 20252.312.382.312.382.383.48%60,800
May 26, 20252.292.332.292.302.301.77%92,943
May 23, 20252.252.282.232.262.262.73%25,207
May 22, 20252.212.222.182.202.20-0.90%18,300
May 21, 20252.182.222.182.222.221.37%13,100
May 20, 20252.122.302.122.192.192.34%110,800
May 16, 20252.132.182.112.142.140.47%76,900
May 15, 20251.952.181.952.132.130.47%55,038
May 14, 20252.132.242.102.122.12-2.75%25,600
May 13, 20252.072.232.072.182.182.83%32,030
May 12, 20252.112.132.082.122.120.95%64,023
May 9, 20252.082.122.032.102.10-0.94%13,600
May 8, 20252.092.122.032.122.122.91%17,500
May 7, 20252.102.102.032.062.06-2.83%21,000
May 6, 20252.112.202.102.122.122.91%14,322
May 5, 20252.082.092.062.062.060.98%9,319
May 2, 20252.102.122.032.042.04-2.39%24,025
May 1, 20252.092.152.052.092.09-17,200
Apr 30, 20252.122.122.052.092.09-1.88%17,024
Apr 29, 20252.132.132.092.132.131.91%7,333
Apr 28, 20252.102.112.062.092.09-1.42%22,800
Apr 25, 20252.112.132.102.122.12-2.30%10,220
Apr 24, 20252.162.242.152.172.17-2.25%119,844
Apr 23, 20252.242.242.172.222.220.91%22,408
Apr 22, 20252.232.312.202.202.20-1.79%100,500
Apr 21, 20252.122.292.052.242.248.74%93,500
Apr 17, 20252.072.102.062.062.06-2.83%8,400
Apr 16, 20252.112.172.092.122.122.91%58,510
Apr 15, 20252.152.152.062.062.06-4.19%35,929
Apr 14, 20252.082.182.062.152.153.86%52,625
Apr 11, 20251.972.071.952.072.078.95%27,200
Apr 10, 20252.062.061.801.901.90-1.55%171,000
Apr 9, 20251.872.041.871.931.932.66%68,100
Apr 8, 20251.871.951.811.881.883.87%201,233
Apr 7, 20251.831.951.801.811.81-5.73%106,509
Apr 4, 20252.002.101.861.921.92-9.86%178,018
Apr 3, 20252.132.162.062.132.13-4.05%76,700