Dundee Corporation (DC.A)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 4.91803278689 | 1.22 | 1.3 | 1.16 | 35267 | 1.25935277 | CS |
| 4 | -0.01 | -0.77519379845 | 1.29 | 1.32 | 1.11 | 41641 | 1.19761088 | CS |
| 12 | 0.17 | 15.3153153153 | 1.11 | 1.44 | 1.11 | 55298 | 1.30078495 | CS |
| 26 | 0.38 | 42.2222222222 | 0.9 | 1.44 | 0.7 | 84289 | 0.99708652 | CS |
| 52 | 0.06 | 4.91803278689 | 1.22 | 1.44 | 0.7 | 57662 | 1.00888261 | CS |
| 156 | -0.38 | -22.8915662651 | 1.66 | 1.82 | 0.7 | 48396 | 1.26655301 | CS |
| 260 | 0.35 | 37.6344086022 | 0.93 | 1.82 | 0.6 | 63171 | 1.24049079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720561200 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1720474800 | 1.29 | 0 | 0.00 | 1.28 | 1.29 | 1.27 | 11925 |
| 1720215600 | 1.29 | 0.02 | 1.57 | 1.26 | 1.29 | 1.25 | 74400 |
| 1720129200 | 1.27 | -0.01 | -0.78 | 1.29 | 1.3 | 1.27 | 7612 |
| 1720042800 | 1.28 | 0.09 | 7.56 | 1.18 | 1.29 | 1.18 | 33200 |
| 1719956400 | 1.19 | -0.04 | -3.25 | 1.22 | 1.22 | 1.16 | 49200 |
| 1719610800 | 1.23 | -0.02 | -1.60 | 1.22 | 1.23 | 1.22 | 5303 |
| 1719524400 | 1.25 | 0.01 | 0.81 | 1.22 | 1.25 | 1.22 | 22400 |
| 1719438000 | 1.24 | 0.02 | 1.64 | 1.22 | 1.24 | 1.22 | 9640 |
| 1719351600 | 1.22 | -0.04 | -3.17 | 1.25 | 1.25 | 1.22 | 10535 |
| 1719265200 | 1.26 | 0.03 | 2.44 | 1.26 | 1.28 | 1.22 | 53200 |
| 1719006000 | 1.23 | 0.11 | 9.82 | 1.1399999 | 1.32 | 1.1399999 | 98900 |
| 1718919600 | 1.12 | -0.08 | -6.67 | 1.2 | 1.23 | 1.11 | 300184 |
| 1718833200 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.2 | 1000 |
| 1718746800 | 1.19 | -0.03 | -2.46 | 1.23 | 1.23 | 1.19 | 17140 |
| 1718660400 | 1.22 | 0 | 0.00 | 1.21 | 1.22 | 1.2 | 12047 |
| 1718401200 | 1.22 | 0.01 | 0.83 | 1.22 | 1.23 | 1.22 | 6205 |
| 1718314800 | 1.21 | -0.04 | -3.20 | 1.25 | 1.25 | 1.21 | 24700 |
| 1718228400 | 1.25 | -0.02 | -1.57 | 1.29 | 1.29 | 1.24 | 28400 |
| 1718142000 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.26 | 25191 |
| 1718055600 | 1.29 | -0.03 | -2.27 | 1.31 | 1.31 | 1.29 | 37600 |
| 1717796400 | 1.32 | 0.01 | 0.76 | 1.32 | 1.36 | 1.31 | 89029 |
| 1717710000 | 1.31 | -0.01 | -0.76 | 1.37 | 1.37 | 1.3 | 96344 |
| 1717623600 | 1.32 | 0 | 0.00 | 1.34 | 1.41 | 1.3 | 120879 |
| 1717537200 | 1.32 | -0.03 | -2.22 | 1.35 | 1.37 | 1.31 | 164450 |
| 1717450800 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.42 | 1.35 | 273558 |
| 1717191600 | 1.37 | 0.06 | 4.58 | 1.31 | 1.4 | 1.31 | 399140 |
| 1717105200 | 1.31 | -0.03 | -2.24 | 1.31 | 1.32 | 1.31 | 45100 |
| 1717018800 | 1.34 | 0.04 | 3.08 | 1.29 | 1.34 | 1.28 | 12400 |
| 1716932400 | 1.3 | 0.08 | 6.56 | 1.31 | 1.34 | 1.26 | 21300 |
| 1716846000 | 1.22 | -0.01 | -0.81 | 1.21 | 1.25 | 1.21 | 3771 |
| 1716586800 | 1.23 | -0.05 | -3.91 | 1.28 | 1.28 | 1.23 | 32900 |
| 1716500400 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 6000 |
| 1716414000 | 1.28 | -0.09 | -6.57 | 1.3799999 | 1.3799999 | 1.28 | 44600 |
| 1716327600 | 1.37 | 0.05 | 3.79 | 1.32 | 1.37 | 1.32 | 21800 |
| 1715982000 | 1.32 | -0.04 | -2.94 | 1.37 | 1.3899999 | 1.32 | 142400 |
| 1715895600 | 1.36 | -0.02 | -1.45 | 1.34 | 1.36 | 1.34 | 10100 |
| 1715809200 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 65200 |
| 1715722800 | 1.3799999 | 0.04 | 2.99 | 1.32 | 1.3899999 | 1.32 | 26060 |
| 1715636400 | 1.34 | 0.03 | 2.29 | 1.3 | 1.37 | 1.29 | 52300 |
| 1715377200 | 1.31 | -0.05 | -3.68 | 1.35 | 1.4 | 1.3 | 27900 |
| 1715290800 | 1.36 | 0.02 | 1.49 | 1.3 | 1.36 | 1.3 | 13100 |
| 1715204400 | 1.34 | 0.04 | 3.08 | 1.3 | 1.34 | 1.27 | 12305 |
| 1715118000 | 1.3 | -0.1 | -7.14 | 1.35 | 1.35 | 1.29 | 20800 |
| 1715031600 | 1.4 | 0.03 | 2.19 | 1.37 | 1.4 | 1.35 | 37100 |
| 1714772400 | 1.37 | -0.04 | -2.84 | 1.37 | 1.3799999 | 1.37 | 35833 |
| 1714686000 | 1.41 | 0.02 | 1.44 | 1.4 | 1.41 | 1.4 | 71900 |
| 1714599600 | 1.3899999 | 0.02 | 1.46 | 1.34 | 1.4 | 1.34 | 86991 |
| 1714513200 | 1.37 | -0.03 | -2.14 | 1.41 | 1.41 | 1.34 | 35702 |
| 1714426800 | 1.4 | 0.05 | 3.70 | 1.44 | 1.44 | 1.35 | 72913 |
| 1714167600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1714081200 | 1.35 | 0.08 | 6.30 | 1.27 | 1.35 | 1.27 | 37700 |
| 1713994800 | 1.27 | -0.02 | -1.55 | 1.28 | 1.28 | 1.25 | 14258 |
| 1713908400 | 1.29 | 0.01 | 0.78 | 1.28 | 1.31 | 1.24 | 13700 |
| 1713822000 | 1.28 | 0.09 | 7.56 | 1.22 | 1.29 | 1.22 | 21710 |
| 1713562800 | 1.19 | 0.01 | 0.85 | 1.18 | 1.2 | 1.18 | 29100 |
| 1713476400 | 1.18 | 0 | 0.00 | 1.1299999 | 1.18 | 1.12 | 52500 |
| 1713390000 | 1.18 | 0.01 | 0.85 | 1.12 | 1.19 | 1.12 | 34900 |
| 1713303600 | 1.17 | 0.01 | 0.86 | 1.11 | 1.18 | 1.11 | 50628 |
| 1713217200 | 1.16 | -0.02 | -1.69 | 1.12 | 1.16 | 1.11 | 21800 |
| 1712958000 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.19 | 1.11 | 47452 |
| 1712871600 | 1.15 | 0.04 | 3.60 | 1.11 | 1.16 | 1.11 | 21503 |
| 1712785200 | 1.11 | -0.01 | -0.89 | 1.1 | 1.15 | 1.1 | 8900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
