Dundee Corporation (DC.A)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -5.69620253165 | 1.58 | 1.61 | 1.35 | 99189 | 1.46844844 | CS |
| 4 | -0.23 | -13.3720930233 | 1.72 | 1.79 | 1.35 | 79212 | 1.55955629 | CS |
| 12 | 0.01 | 0.675675675676 | 1.48 | 1.96 | 1.35 | 100305 | 1.65742693 | CS |
| 26 | 0.29 | 24.1666666667 | 1.2 | 1.96 | 1.11 | 76843 | 1.54423086 | CS |
| 52 | 0.56 | 60.2150537634 | 0.93 | 1.96 | 0.7 | 79294 | 1.25515336 | CS |
| 156 | 0.07 | 4.92957746479 | 1.42 | 1.96 | 0.7 | 51798 | 1.28581676 | CS |
| 260 | 0.37 | 33.0357142857 | 1.12 | 1.96 | 0.6 | 62661 | 1.30949352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734648000 | 1.4 | -0.11 | -7.28 | 1.47 | 1.47 | 1.35 | 221525 |
| 1734561600 | 1.51 | 0.02 | 1.34 | 1.48 | 1.51 | 1.45 | 81141 |
| 1734475200 | 1.49 | -0.06 | -3.87 | 1.54 | 1.55 | 1.45 | 104059 |
| 1734388800 | 1.55 | -0.04 | -2.52 | 1.59 | 1.59 | 1.55 | 32399 |
| 1734129600 | 1.59 | 0.01 | 0.63 | 1.58 | 1.61 | 1.55 | 56821 |
| 1734043200 | 1.58 | -0.04 | -2.47 | 1.62 | 1.6299999 | 1.55 | 47700 |
| 1733956800 | 1.62 | 0.06 | 3.85 | 1.53 | 1.6299999 | 1.53 | 93490 |
| 1733870400 | 1.56 | -0.02 | -1.27 | 1.58 | 1.59 | 1.53 | 148944 |
| 1733784000 | 1.58 | 0.01 | 0.64 | 1.57 | 1.59 | 1.57 | 30862 |
| 1733524800 | 1.57 | -0.05 | -3.09 | 1.62 | 1.62 | 1.55 | 177830 |
| 1733438400 | 1.62 | 0.06 | 3.85 | 1.6 | 1.6299999 | 1.6 | 18612 |
| 1733352000 | 1.56 | -0.07 | -4.29 | 1.58 | 1.7 | 1.56 | 61091 |
| 1733265600 | 1.6299999 | 0.03 | 1.87 | 1.57 | 1.6399999 | 1.54 | 309201 |
| 1733179200 | 1.6 | 0.01 | 0.63 | 1.59 | 1.62 | 1.57 | 55729 |
| 1732920000 | 1.59 | -0.03 | -1.85 | 1.65 | 1.65 | 1.58 | 29968 |
| 1732833600 | 1.62 | -0.02 | -1.22 | 1.65 | 1.66 | 1.6 | 23500 |
| 1732747200 | 1.6399999 | -0.01 | -0.61 | 1.71 | 1.71 | 1.62 | 10500 |
| 1732660800 | 1.65 | 0 | 0.00 | 1.65 | 1.72 | 1.6299999 | 38610 |
| 1732574400 | 1.65 | -0.02 | -1.20 | 1.65 | 1.67 | 1.65 | 25953 |
| 1732315200 | 1.67 | -0.03 | -1.76 | 1.72 | 1.79 | 1.67 | 16300 |
| 1732228800 | 1.7 | -0.04 | -2.30 | 1.78 | 1.78 | 1.67 | 92465 |
| 1732142400 | 1.74 | -0.04 | -2.25 | 1.8 | 1.82 | 1.69 | 103150 |
| 1732056000 | 1.78 | 0.02 | 1.14 | 1.8 | 1.8 | 1.69 | 61190 |
| 1731969600 | 1.76 | 0.13 | 7.98 | 1.61 | 1.78 | 1.6 | 53850 |
| 1731710400 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.65 | 1.59 | 14701 |
| 1731624000 | 1.59 | 0.07 | 4.61 | 1.53 | 1.6299999 | 1.53 | 37480 |
| 1731537600 | 1.52 | -0.1 | -6.17 | 1.6 | 1.6 | 1.52 | 84738 |
| 1731451200 | 1.62 | 0.03 | 1.89 | 1.61 | 1.62 | 1.58 | 39788 |
| 1731364800 | 1.59 | -0.11 | -6.47 | 1.7 | 1.72 | 1.59 | 160568 |
| 1731105600 | 1.7 | -0.06 | -3.41 | 1.76 | 1.78 | 1.7 | 87493 |
| 1731019200 | 1.76 | 0.06 | 3.53 | 1.74 | 1.87 | 1.6399999 | 125942 |
| 1730932800 | 1.7 | 0 | 0.00 | 1.71 | 1.71 | 1.65 | 145659 |
| 1730846400 | 1.7 | 0.02 | 1.19 | 1.7 | 1.71 | 1.67 | 73386 |
| 1730760000 | 1.68 | -0.02 | -1.18 | 1.71 | 1.73 | 1.68 | 82435 |
| 1730497200 | 1.7 | -0.05 | -2.86 | 1.76 | 1.78 | 1.7 | 77507 |
| 1730410800 | 1.75 | -0.09 | -4.89 | 1.84 | 1.84 | 1.75 | 71981 |
| 1730324400 | 1.84 | -0.03 | -1.60 | 1.87 | 1.88 | 1.82 | 39700 |
| 1730238000 | 1.87 | 0.01 | 0.54 | 1.86 | 1.9 | 1.83 | 55682 |
| 1730151600 | 1.86 | -0.05 | -2.62 | 1.9 | 1.91 | 1.83 | 86800 |
| 1729892400 | 1.91 | -0.02 | -1.04 | 1.88 | 1.92 | 1.85 | 82571 |
| 1729806000 | 1.93 | 0.03 | 1.58 | 1.93 | 1.95 | 1.88 | 162675 |
| 1729719600 | 1.9 | 0.11 | 6.15 | 1.85 | 1.9 | 1.76 | 118194 |
| 1729633200 | 1.79 | -0.08 | -4.28 | 1.96 | 1.96 | 1.79 | 311357 |
| 1729546800 | 1.87 | 0.18 | 10.65 | 1.79 | 1.89 | 1.75 | 302869 |
| 1729287600 | 1.69 | 0.12 | 7.64 | 1.59 | 1.7 | 1.58 | 576414 |
| 1729201200 | 1.57 | 0 | 0.00 | 1.56 | 1.57 | 1.55 | 6400 |
| 1729114800 | 1.57 | 0.05 | 3.29 | 1.53 | 1.57 | 1.53 | 92164 |
| 1729028400 | 1.52 | 0.02 | 1.33 | 1.58 | 1.58 | 1.52 | 21030 |
| 1728682800 | 1.5 | 0.04 | 2.74 | 1.47 | 1.51 | 1.47 | 217399 |
| 1728596400 | 1.46 | -0.04 | -2.67 | 1.48 | 1.48 | 1.45 | 48301 |
| 1728510000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1728423600 | 1.5 | -0.01 | -0.66 | 1.51 | 1.51 | 1.48 | 39600 |
| 1728337200 | 1.51 | -0.04 | -2.58 | 1.55 | 1.55 | 1.5 | 76496 |
| 1728078000 | 1.55 | -0.02 | -1.27 | 1.57 | 1.57 | 1.55 | 33300 |
| 1727991600 | 1.57 | -0.03 | -1.88 | 1.59 | 1.59 | 1.57 | 10267 |
| 1727905200 | 1.6 | 0.01 | 0.63 | 1.58 | 1.6 | 1.57 | 78955 |
| 1727818800 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6 | 1.56 | 110698 |
| 1727730000 | 1.58 | 0 | 0.00 | 1.58 | 1.59 | 1.55 | 71846 |
| 1727473200 | 1.58 | 0.16 | 11.27 | 1.48 | 1.65 | 1.48 | 434486 |
| 1727386800 | 1.42 | -0.02 | -1.39 | 1.43 | 1.45 | 1.42 | 180295 |
| 1727300400 | 1.44 | -0.01 | -0.69 | 1.43 | 1.45 | 1.43 | 53080 |
| 1727214000 | 1.45 | 0.02 | 1.40 | 1.43 | 1.45 | 1.41 | 150940 |
| 1727127600 | 1.43 | 0.01 | 0.70 | 1.41 | 1.43 | 1.36 | 48100 |
| 1726868400 | 1.42 | 0.03 | 2.16 | 1.37 | 1.45 | 1.37 | 497579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
