Dundee Corporation (TSX:DC.A)
Canada · Delayed Price · Currency is CAD 3.720
+0.100 (2.76%)
Jul 20, 2026, 4:00 PM EST
Dundee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.63 | 3.78 | 3.56 | 3.72 | 3.72 | 2.76% | 37,082 |
| Jul 17, 2026 | 3.52 | 3.72 | 3.52 | 3.62 | 3.62 | -3.21% | 73,902 |
| Jul 16, 2026 | 3.76 | 3.79 | 3.66 | 3.74 | 3.74 | -1.06% | 172,134 |
| Jul 15, 2026 | 3.78 | 3.80 | 3.71 | 3.78 | 3.78 | - | 44,165 |
| Jul 14, 2026 | 3.74 | 3.78 | 3.66 | 3.78 | 3.78 | 5.59% | 48,051 |
| Jul 13, 2026 | 3.65 | 3.71 | 3.50 | 3.58 | 3.58 | -0.83% | 258,661 |
| Jul 10, 2026 | 3.60 | 3.65 | 3.54 | 3.61 | 3.61 | - | 251,989 |
| Jul 9, 2026 | 3.53 | 3.79 | 3.53 | 3.61 | 3.61 | 2.27% | 603,570 |
| Jul 8, 2026 | 3.50 | 3.56 | 3.40 | 3.53 | 3.53 | -0.56% | 84,037 |
| Jul 7, 2026 | 3.70 | 3.70 | 3.46 | 3.55 | 3.55 | -1.93% | 127,265 |
| Jul 6, 2026 | 3.70 | 3.71 | 3.60 | 3.62 | 3.62 | -2.43% | 77,189 |
| Jul 3, 2026 | 3.66 | 3.74 | 3.64 | 3.71 | 3.71 | 3.06% | 50,174 |
| Jul 2, 2026 | 3.54 | 3.61 | 3.47 | 3.60 | 3.60 | 6.19% | 112,535 |
| Jun 30, 2026 | 3.34 | 3.43 | 3.33 | 3.39 | 3.39 | 1.19% | 157,802 |
| Jun 29, 2026 | 3.26 | 3.39 | 3.24 | 3.35 | 3.35 | 2.76% | 102,692 |
| Jun 26, 2026 | 3.19 | 3.32 | 3.07 | 3.26 | 3.26 | 1.56% | 177,057 |
| Jun 25, 2026 | 3.26 | 3.31 | 3.15 | 3.21 | 3.21 | 1.58% | 177,548 |
| Jun 24, 2026 | 3.23 | 3.31 | 3.14 | 3.16 | 3.16 | -5.11% | 235,752 |
| Jun 23, 2026 | 3.28 | 3.42 | 3.20 | 3.33 | 3.33 | -0.30% | 203,992 |
| Jun 22, 2026 | 3.50 | 3.55 | 3.30 | 3.34 | 3.34 | -4.30% | 406,985 |
| Jun 19, 2026 | 3.48 | 3.56 | 3.42 | 3.49 | 3.49 | -2.51% | 61,467 |
| Jun 18, 2026 | 3.61 | 3.63 | 3.43 | 3.58 | 3.58 | -1.65% | 375,386 |
| Jun 17, 2026 | 3.76 | 3.88 | 3.57 | 3.64 | 3.64 | -3.45% | 159,221 |
| Jun 16, 2026 | 3.77 | 3.84 | 3.54 | 3.77 | 3.77 | 1.34% | 337,937 |
| Jun 15, 2026 | 3.98 | 3.98 | 3.70 | 3.72 | 3.72 | 1.09% | 212,036 |
| Jun 12, 2026 | 3.77 | 3.78 | 3.58 | 3.68 | 3.68 | 5.14% | 241,723 |
| Jun 11, 2026 | 3.45 | 3.54 | 3.37 | 3.50 | 3.50 | 1.45% | 258,594 |
| Jun 10, 2026 | 3.53 | 3.53 | 3.36 | 3.45 | 3.45 | -2.27% | 122,486 |
| Jun 9, 2026 | 3.66 | 3.75 | 3.41 | 3.53 | 3.53 | -2.22% | 237,400 |
| Jun 8, 2026 | 3.71 | 3.80 | 3.58 | 3.61 | 3.61 | -3.22% | 623,725 |
| Jun 5, 2026 | 4.05 | 4.25 | 3.73 | 3.73 | 3.73 | -9.47% | 355,676 |
| Jun 4, 2026 | 4.20 | 4.26 | 4.08 | 4.12 | 4.12 | -3.29% | 114,354 |
| Jun 3, 2026 | 4.41 | 4.41 | 4.20 | 4.26 | 4.26 | -3.18% | 78,214 |
| Jun 2, 2026 | 4.22 | 4.50 | 4.22 | 4.40 | 4.40 | 0.23% | 51,473 |
| Jun 1, 2026 | 4.13 | 4.43 | 4.13 | 4.39 | 4.39 | 3.29% | 90,633 |
| May 29, 2026 | 4.15 | 4.38 | 4.07 | 4.25 | 4.25 | 4.17% | 106,810 |
| May 28, 2026 | 4.10 | 4.17 | 4.00 | 4.08 | 4.08 | 2.00% | 118,350 |
| May 27, 2026 | 4.24 | 4.24 | 3.99 | 4.00 | 4.00 | -0.99% | 54,074 |
| May 26, 2026 | 4.00 | 4.21 | 4.00 | 4.04 | 4.04 | 1.51% | 82,158 |
| May 25, 2026 | 4.05 | 4.10 | 3.95 | 3.98 | 3.98 | -1.24% | 37,119 |
| May 22, 2026 | 3.71 | 4.05 | 3.71 | 4.03 | 4.03 | 6.90% | 122,073 |
| May 21, 2026 | 3.77 | 3.83 | 3.71 | 3.77 | 3.77 | -1.05% | 118,475 |
| May 20, 2026 | 3.78 | 3.93 | 3.77 | 3.81 | 3.81 | 0.79% | 234,308 |
| May 19, 2026 | 4.00 | 4.02 | 3.77 | 3.78 | 3.78 | -5.50% | 220,640 |
| May 15, 2026 | 4.06 | 4.10 | 3.96 | 4.00 | 4.00 | -3.61% | 75,527 |
| May 14, 2026 | 4.24 | 4.25 | 4.12 | 4.15 | 4.15 | -2.58% | 112,926 |
| May 13, 2026 | 4.26 | 4.29 | 4.20 | 4.26 | 4.26 | 0.47% | 61,284 |
| May 12, 2026 | 4.35 | 4.36 | 4.19 | 4.24 | 4.24 | -2.53% | 61,503 |
| May 11, 2026 | 4.31 | 4.46 | 4.29 | 4.35 | 4.35 | -0.91% | 71,880 |
| May 8, 2026 | 4.44 | 4.48 | 4.33 | 4.39 | 4.39 | 0.23% | 145,122 |