Dundee Corporation (DC-PB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 01:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 500 |
| 02 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 01 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 30 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 29 Apr 2024 | 19.74 | 19.75 | 19.74 | 19.75 | 19.75 | 450 |
| 26 Apr 2024 | 19.35 | 19.35 | 19.16 | 19.16 | 19.16 | 1,000 |
| 25 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 24 Apr 2024 | 19.53 | 19.53 | 19.18 | 19.18 | 19.18 | 2,000 |
| 23 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 22 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 19 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 18 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 17 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 16 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 400 |
| 15 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 250 |
| 12 Apr 2024 | 19.19 | 19.19 | 19.17 | 19.17 | 19.17 | 2,000 |
| 11 Apr 2024 | 19.50 | 19.50 | 19.18 | 19.18 | 19.18 | 800 |
| 10 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 09 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 08 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 300 |
| 05 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 04 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 03 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 02 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 141 |
| 01 Apr 2024 | 19.03 | 19.03 | 18.95 | 18.95 | 18.95 | 890 |
| 28 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 600 |
| 27 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 100 |
| 26 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| 25 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,000 |
| 22 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 21 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1,000 |
| 20 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 19 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 18 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 15 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 600 |
| 15 Mar 2024 | 0.33025 Dividend | |||||
| 14 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.66 | - |
| 13 Mar 2024 | 19.98 | 19.99 | 19.98 | 19.99 | 19.66 | 1,180 |
| 12 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| 11 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| 08 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| 07 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| 06 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| 05 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | - |
| 04 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.42 | 800 |
| 01 Mar 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 19.42 | 900 |
| 29 Feb 2024 | 19.30 | 19.70 | 19.30 | 19.70 | 19.37 | 2,500 |
| 28 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.70 | - |
| 27 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.70 | 200 |
| 26 Feb 2024 | 19.00 | 19.40 | 19.00 | 19.40 | 19.08 | 1,000 |
| 23 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.98 | - |
| 22 Feb 2024 | 19.29 | 19.30 | 19.28 | 19.30 | 18.98 | 1,300 |
| 21 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.35 | - |
| 20 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.35 | - |
| 16 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.35 | 500 |
| 15 Feb 2024 | 18.92 | 18.92 | 18.91 | 18.91 | 18.60 | 2,000 |
| 14 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.60 | 200 |
| 13 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.60 | 1,000 |
| 12 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.60 | 1,400 |
| 09 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | - |
| 08 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | - |
| 07 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | - |
| 06 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | - |
| 05 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | - |
| 02 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | 1,000 |
| 01 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.51 | - |
| 31 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.51 | - |
| 30 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.51 | - |
| 29 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.51 | - |
| 26 Jan 2024 | 18.81 | 18.82 | 18.81 | 18.82 | 18.51 | 1,400 |
| 25 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.43 | - |
| 24 Jan 2024 | 19.00 | 19.00 | 18.74 | 18.74 | 18.43 | 1,000 |
| 23 Jan 2024 | 18.50 | 18.52 | 18.41 | 18.52 | 18.21 | 1,600 |
| 22 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | - |
| 19 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | - |
| 18 Jan 2024 | 19.02 | 19.05 | 19.02 | 19.05 | 18.74 | 800 |
| 17 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.86 | - |
| 16 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.86 | - |
| 15 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.86 | - |
| 12 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.86 | - |
| 11 Jan 2024 | 19.11 | 19.22 | 19.10 | 19.18 | 18.86 | 2,200 |
| 10 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | 550 |
| 09 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.13 | - |
| 08 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.13 | - |
| 05 Jan 2024 | 19.23 | 19.45 | 19.23 | 19.45 | 19.13 | 3,700 |
| 04 Jan 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.75 | - |
| 03 Jan 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.75 | 142 |
| 02 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | - |
| 29 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | - |
| 28 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | - |
| 27 Dec 2023 | 19.00 | 19.05 | 19.00 | 19.05 | 18.74 | 3,700 |
| 22 Dec 2023 | 19.00 | 19.00 | 18.75 | 19.00 | 18.69 | 1,020 |
| 21 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.66 | - |
| 20 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.66 | - |
| 19 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.66 | - |
| 18 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.66 | 1,200 |
| 18 Dec 2023 | 0.33025 Dividend | |||||
| 15 Dec 2023 | 19.00 | 19.10 | 19.00 | 19.10 | 18.46 | 900 |
| 14 Dec 2023 | 18.90 | 19.00 | 18.56 | 19.00 | 18.36 | 2,840 |
| 13 Dec 2023 | 18.50 | 18.50 | 18.15 | 18.50 | 17.88 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.