Dundee Corporation (TSX:DC.A)
Canada · Delayed Price · Currency is CAD 5.49
-0.03 (-0.54%)
Aug 28, 2026, 4:00 PM EST
Dundee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.49 | 5.62 | 5.36 | 5.49 | 5.49 | -0.54% | 73,144 |
| Aug 27, 2026 | 5.63 | 5.63 | 5.40 | 5.52 | 5.52 | -1.08% | 124,664 |
| Aug 26, 2026 | 5.50 | 5.60 | 5.38 | 5.58 | 5.58 | 2.39% | 147,037 |
| Aug 25, 2026 | 5.15 | 5.54 | 5.00 | 5.45 | 5.45 | 5.83% | 401,207 |
| Aug 24, 2026 | 4.88 | 5.35 | 4.88 | 5.15 | 5.15 | 6.40% | 354,249 |
| Aug 21, 2026 | 4.55 | 4.85 | 4.55 | 4.84 | 4.84 | 6.84% | 301,037 |
| Aug 20, 2026 | 4.44 | 4.62 | 4.44 | 4.53 | 4.53 | 2.26% | 334,762 |
| Aug 19, 2026 | 4.41 | 4.47 | 4.28 | 4.43 | 4.43 | 4.73% | 210,381 |
| Aug 18, 2026 | 4.11 | 4.40 | 4.11 | 4.23 | 4.23 | 2.92% | 402,201 |
| Aug 17, 2026 | 4.00 | 4.24 | 4.00 | 4.11 | 4.11 | 3.27% | 95,403 |
| Aug 14, 2026 | 4.14 | 4.18 | 3.93 | 3.98 | 3.98 | 1.79% | 101,819 |
| Aug 13, 2026 | 4.13 | 4.21 | 3.78 | 3.91 | 3.91 | -4.17% | 131,721 |
| Aug 12, 2026 | 3.91 | 4.24 | 3.80 | 4.08 | 4.08 | 4.62% | 140,445 |
| Aug 11, 2026 | 3.83 | 3.97 | 3.83 | 3.90 | 3.90 | 1.56% | 97,976 |
| Aug 10, 2026 | 3.84 | 3.94 | 3.77 | 3.84 | 3.84 | - | 120,182 |
| Aug 7, 2026 | 3.78 | 3.91 | 3.62 | 3.84 | 3.84 | 5.79% | 97,034 |
| Aug 6, 2026 | 3.70 | 3.80 | 3.60 | 3.63 | 3.63 | 0.55% | 62,058 |
| Aug 5, 2026 | 3.71 | 3.80 | 3.60 | 3.61 | 3.61 | -0.82% | 97,331 |
| Aug 4, 2026 | 3.67 | 3.67 | 3.49 | 3.64 | 3.64 | 9.64% | 74,674 |
| Jul 31, 2026 | 3.47 | 3.47 | 3.32 | 3.32 | 3.32 | -8.29% | 164,225 |
| Jul 30, 2026 | 3.51 | 3.64 | 3.40 | 3.62 | 3.62 | 3.43% | 25,161 |
| Jul 29, 2026 | 3.44 | 3.56 | 3.35 | 3.50 | 3.50 | 1.74% | 74,483 |
| Jul 28, 2026 | 3.52 | 3.52 | 3.30 | 3.44 | 3.44 | -3.37% | 420,014 |
| Jul 27, 2026 | 3.76 | 3.76 | 3.50 | 3.56 | 3.56 | -0.84% | 292,088 |
| Jul 24, 2026 | 3.75 | 3.78 | 3.51 | 3.59 | 3.59 | -5.03% | 442,524 |
| Jul 23, 2026 | 3.90 | 3.90 | 3.72 | 3.78 | 3.78 | -0.79% | 28,835 |
| Jul 22, 2026 | 3.97 | 4.00 | 3.77 | 3.81 | 3.81 | -1.80% | 123,561 |
| Jul 21, 2026 | 3.82 | 3.96 | 3.81 | 3.88 | 3.88 | 4.30% | 84,409 |
| 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 |