Dundee Corporation (TSX:DC.A)
Canada · Delayed Price · Currency is CAD 4.000
-0.150 (-3.61%)
At close: May 15, 2026
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.38 | 4.48 | 4.30 | 4.38 | 4.38 | 1.15% | 38,670 |
| May 6, 2026 | 4.26 | 4.40 | 4.22 | 4.33 | 4.33 | 5.61% | 52,767 |
| May 5, 2026 | 4.06 | 4.32 | 4.06 | 4.10 | 4.10 | -2.38% | 88,240 |
| May 4, 2026 | 4.06 | 4.29 | 4.06 | 4.20 | 4.20 | 3.45% | 51,998 |
| May 1, 2026 | 4.12 | 4.16 | 4.06 | 4.06 | 4.06 | -2.64% | 80,569 |
| Apr 30, 2026 | 4.15 | 4.24 | 4.11 | 4.17 | 4.17 | -0.24% | 65,295 |
| Apr 29, 2026 | 4.20 | 4.20 | 4.10 | 4.18 | 4.18 | -1.18% | 86,111 |
| Apr 28, 2026 | 4.36 | 4.36 | 4.18 | 4.23 | 4.23 | -4.30% | 100,878 |
| Apr 27, 2026 | 4.34 | 4.44 | 4.27 | 4.42 | 4.42 | 1.61% | 52,532 |
| Apr 24, 2026 | 4.44 | 4.44 | 4.30 | 4.35 | 4.35 | -1.36% | 93,954 |
| Apr 23, 2026 | 4.62 | 4.63 | 4.33 | 4.41 | 4.41 | -4.13% | 86,541 |
| Apr 22, 2026 | 4.36 | 4.62 | 4.36 | 4.60 | 4.60 | 5.99% | 135,782 |
| Apr 21, 2026 | 4.87 | 4.87 | 4.29 | 4.34 | 4.34 | -10.14% | 2,974,955 |
| Apr 20, 2026 | 4.71 | 4.90 | 4.65 | 4.83 | 4.83 | 3.43% | 225,583 |
| Apr 17, 2026 | 4.65 | 4.68 | 4.55 | 4.67 | 4.67 | 1.97% | 252,007 |
| Apr 16, 2026 | 4.65 | 4.68 | 4.46 | 4.58 | 4.58 | -0.22% | 247,452 |
| Apr 15, 2026 | 4.45 | 4.61 | 4.36 | 4.59 | 4.59 | 3.73% | 125,533 |
| Apr 14, 2026 | 4.70 | 4.74 | 4.35 | 4.43 | 4.43 | -2.53% | 328,582 |
| Apr 13, 2026 | 4.50 | 4.76 | 4.45 | 4.54 | 4.54 | 2.71% | 644,057 |
| Apr 10, 2026 | 4.10 | 4.70 | 4.09 | 4.42 | 4.42 | 9.14% | 593,626 |
| Apr 9, 2026 | 3.93 | 4.08 | 3.92 | 4.05 | 4.05 | 3.32% | 33,620 |
| Apr 8, 2026 | 3.86 | 4.05 | 3.86 | 3.92 | 3.92 | 3.70% | 49,806 |
| Apr 7, 2026 | 3.83 | 3.85 | 3.64 | 3.78 | 3.78 | -1.05% | 48,006 |
| Apr 6, 2026 | 3.84 | 3.88 | 3.81 | 3.82 | 3.82 | -0.78% | 24,146 |
| Apr 2, 2026 | 3.73 | 3.97 | 3.60 | 3.85 | 3.85 | -0.26% | 38,574 |
| Apr 1, 2026 | 3.96 | 3.98 | 3.78 | 3.86 | 3.86 | -1.78% | 94,130 |
| Mar 31, 2026 | 3.68 | 3.94 | 3.65 | 3.93 | 3.93 | 7.97% | 60,477 |
| Mar 30, 2026 | 3.76 | 3.89 | 3.64 | 3.64 | 3.64 | -2.67% | 50,921 |
| Mar 27, 2026 | 3.61 | 3.83 | 3.61 | 3.74 | 3.74 | 2.19% | 23,343 |
| Mar 26, 2026 | 3.82 | 3.85 | 3.57 | 3.66 | 3.66 | -1.35% | 170,595 |
| Mar 25, 2026 | 3.76 | 3.85 | 3.69 | 3.71 | 3.71 | 0.82% | 92,339 |
| Mar 24, 2026 | 3.67 | 3.72 | 3.58 | 3.68 | 3.68 | 1.38% | 39,416 |
| Mar 23, 2026 | 3.62 | 3.88 | 3.55 | 3.63 | 3.63 | -1.63% | 109,148 |
| Mar 20, 2026 | 3.60 | 3.75 | 3.50 | 3.69 | 3.69 | 0.54% | 45,000 |
| Mar 19, 2026 | 3.72 | 3.72 | 3.60 | 3.67 | 3.67 | -4.18% | 93,203 |
| Mar 18, 2026 | 4.00 | 4.08 | 3.80 | 3.83 | 3.83 | -6.36% | 84,236 |
| Mar 17, 2026 | 4.09 | 4.17 | 3.92 | 4.09 | 4.09 | 0.25% | 47,493 |
| Mar 16, 2026 | 4.12 | 4.16 | 4.02 | 4.08 | 4.08 | -1.92% | 27,787 |
| Mar 13, 2026 | 4.25 | 4.26 | 4.11 | 4.16 | 4.16 | -1.65% | 30,343 |
| Mar 12, 2026 | 4.31 | 4.31 | 4.17 | 4.23 | 4.23 | -3.20% | 49,496 |
| Mar 11, 2026 | 4.43 | 4.43 | 4.25 | 4.37 | 4.37 | -1.80% | 55,414 |
| Mar 10, 2026 | 4.50 | 4.60 | 4.40 | 4.45 | 4.45 | 0.23% | 36,516 |
| Mar 9, 2026 | 4.39 | 4.49 | 4.25 | 4.44 | 4.44 | 0.23% | 66,839 |
| Mar 6, 2026 | 4.48 | 4.48 | 4.31 | 4.43 | 4.43 | 0.68% | 19,366 |