Dundee Corporation
DC-A.TO · TSX
Market closed3.62-0.120000 (-3.21%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 3.65 | 3.66 | 3.62 | 3.62 | 3.62 | 6.00K |
| July 17, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 300.00 |
| July 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 100.00 |
| July 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 100.00 |
| July 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 200.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 100.00 |
| July 17, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 800.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 200.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | 600.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 200.00 |
| July 17, 2026 | 3.64 | 3.65 | 3.64 | 3.64 | 3.64 | 500.00 |
| July 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 500.00 |
| July 17, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 600.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 100.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 100.00 |
| July 17, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | 12.60K |
| July 17, 2026 | 3.65 | 3.71 | 3.65 | 3.67 | 3.67 | 4.40K |
| July 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 100.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 215.00 |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 800.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 100.00 |
| July 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 100.00 |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 100.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 100.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 100.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 100.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 100.00 |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.40K |
| July 17, 2026 | 3.66 | 3.67 | 3.66 | 3.66 | 3.66 | 2.20K |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.30K |
| July 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 100.00 |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.60K |
| July 17, 2026 | 3.66 | 3.66 | 3.65 | 3.66 | 3.66 | 2.10K |
| July 17, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 1.20K |
| July 17, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 2.30K |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 100.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 100.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 100.00 |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 100.00 |
| July 17, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | 300.00 |
| July 17, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | 300.00 |
| July 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 200.00 |
| July 17, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | 100.00 |
| July 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 100.00 |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 500.00 |
| July 17, 2026 | 3.66 | 3.69 | 3.65 | 3.68 | 3.68 | 3.30K |
| July 17, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 1.50K |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 100.00 |
| July 17, 2026 | 3.66 | 3.69 | 3.66 | 3.66 | 3.66 | 3.80K |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.60K |
| July 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 700.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 300.00 |
| July 17, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | 800.00 |
| July 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 100.00 |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 100.00 |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 200.00 |
| July 17, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | 6.10K |
| July 17, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | 600.00 |
| July 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 800.00 |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 300.00 |
| July 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 500.00 |
| July 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 300.00 |
| July 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 200.00 |
| July 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 100.00 |
| July 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 300.00 |
| July 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 600.00 |