Dundee Corporation (DC.A)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.04081632653 | 1.96 | 2.08 | 1.86 | 99586 | 1.96345307 | CS |
| 4 | 0.42 | 26.582278481 | 1.58 | 2.1 | 1.58 | 68526 | 1.94963326 | CS |
| 12 | 0.43 | 27.3885350318 | 1.57 | 2.1 | 1.35 | 64967 | 1.6890104 | CS |
| 26 | 0.6 | 42.8571428571 | 1.4 | 2.1 | 1.29 | 82206 | 1.64515086 | CS |
| 52 | 1.24 | 163.157894737 | 0.76 | 2.1 | 0.76 | 86417 | 1.33933151 | CS |
| 156 | 0.58 | 40.8450704225 | 1.42 | 2.1 | 0.7 | 52175 | 1.31060756 | CS |
| 260 | 0.87 | 76.9911504425 | 1.13 | 2.1 | 0.6 | 62474 | 1.33131171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741041600 | 2 | 0.03 | 1.52 | 2.05 | 2.08 | 2 | 47300 |
| 1740782400 | 1.97 | -0.03 | -1.50 | 1.92 | 2.0099999 | 1.86 | 137389 |
| 1740696000 | 2 | -0.03 | -1.48 | 2.06 | 2.06 | 1.94 | 97943 |
| 1740609600 | 2.0299999 | 0.12 | 6.28 | 1.88 | 2.06 | 1.88 | 63567 |
| 1740523200 | 1.91 | -0.03 | -1.55 | 1.94 | 1.97 | 1.88 | 134709 |
| 1740436800 | 1.94 | -0.06 | -3.00 | 1.96 | 2.0299999 | 1.92 | 64323 |
| 1740177600 | 2 | -0.05 | -2.44 | 2.05 | 2.07 | 1.96 | 40200 |
| 1740091200 | 2.05 | 0.05 | 2.50 | 1.99 | 2.1 | 1.99 | 52500 |
| 1740004800 | 2 | 0.03 | 1.52 | 1.98 | 2 | 1.94 | 29400 |
| 1739918400 | 1.97 | 0 | 0.00 | 1.98 | 2 | 1.92 | 154718 |
| 1739572800 | 1.97 | -0.02 | -1.01 | 1.93 | 1.99 | 1.93 | 63490 |
| 1739486400 | 1.99 | 0.01 | 0.51 | 1.92 | 1.99 | 1.92 | 9048 |
| 1739400000 | 1.98 | 0.01 | 0.51 | 1.99 | 2.04 | 1.94 | 46850 |
| 1739313600 | 1.97 | 0.04 | 2.07 | 1.85 | 1.97 | 1.85 | 59448 |
| 1739227200 | 1.93 | 0.14 | 7.82 | 1.81 | 1.94 | 1.81 | 120644 |
| 1738968000 | 1.79 | -0.06 | -3.24 | 1.85 | 1.89 | 1.78 | 15750 |
| 1738881600 | 1.85 | -0.04 | -2.12 | 1.84 | 1.86 | 1.83 | 45501 |
| 1738795200 | 1.89 | 0.01 | 0.53 | 1.83 | 1.92 | 1.77 | 84600 |
| 1738708800 | 1.88 | 0.07 | 3.87 | 1.89 | 1.9 | 1.86 | 39985 |
| 1738622400 | 1.81 | -0.01 | -0.55 | 1.58 | 1.9 | 1.58 | 41920 |
| 1738363200 | 1.82 | -0.01 | -0.55 | 1.81 | 1.83 | 1.79 | 22970 |
| 1738276800 | 1.83 | 0.16 | 9.58 | 1.69 | 1.86 | 1.6299999 | 119549 |
| 1738190400 | 1.67 | -0.07 | -4.02 | 1.79 | 1.8 | 1.67 | 31321 |
| 1738104000 | 1.74 | 0.06 | 3.57 | 1.67 | 1.74 | 1.66 | 41900 |
| 1738017600 | 1.68 | -0.08 | -4.55 | 1.59 | 1.7 | 1.57 | 35354 |
| 1737758400 | 1.76 | -0.02 | -1.12 | 1.79 | 1.79 | 1.7 | 23362 |
| 1737672000 | 1.78 | 0.01 | 0.56 | 1.78 | 1.79 | 1.76 | 42439 |
| 1737585600 | 1.77 | 0.01 | 0.57 | 1.74 | 1.8 | 1.74 | 34475 |
| 1737499200 | 1.76 | 0.01 | 0.57 | 1.75 | 1.76 | 1.74 | 63827 |
| 1737412800 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.6299999 | 12898 |
| 1737153600 | 1.74 | 0.13 | 8.07 | 1.6 | 1.74 | 1.6 | 60284 |
| 1737067200 | 1.61 | 0 | 0.00 | 1.56 | 1.62 | 1.56 | 12100 |
| 1736980800 | 1.61 | 0.01 | 0.63 | 1.6 | 1.61 | 1.6 | 38070 |
| 1736894400 | 1.6 | 0.07 | 4.58 | 1.53 | 1.6 | 1.53 | 42850 |
| 1736808000 | 1.53 | -0.01 | -0.65 | 1.46 | 1.55 | 1.46 | 60878 |
| 1736548800 | 1.54 | 0.06 | 4.05 | 1.49 | 1.55 | 1.49 | 43200 |
| 1736462400 | 1.48 | 0.03 | 2.07 | 1.49 | 1.5 | 1.48 | 23663 |
| 1736376000 | 1.45 | 0.01 | 0.69 | 1.45 | 1.46 | 1.41 | 18720 |
| 1736289600 | 1.44 | 0 | 0.00 | 1.44 | 1.49 | 1.43 | 35706 |
| 1736203200 | 1.44 | -0.03 | -2.04 | 1.47 | 1.5 | 1.44 | 18836 |
| 1735944000 | 1.47 | 0.04 | 2.80 | 1.44 | 1.47 | 1.4 | 109907 |
| 1735857600 | 1.43 | 0 | 0.00 | 1.4 | 1.46 | 1.3799999 | 47630 |
| 1735684800 | 1.43 | 0.05 | 3.62 | 1.35 | 1.43 | 1.35 | 33800 |
| 1735598400 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.41 | 1.36 | 177478 |
| 1735339200 | 1.43 | -0.04 | -2.72 | 1.48 | 1.48 | 1.3799999 | 121375 |
| 1735069200 | 1.47 | 0.01 | 0.68 | 1.46 | 1.49 | 1.41 | 93127 |
| 1734993600 | 1.46 | -0.01 | -0.68 | 1.46 | 1.46 | 1.43 | 114051 |
| 1734734400 | 1.47 | 0.07 | 5.00 | 1.35 | 1.49 | 1.35 | 39476 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
