Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corp First Pref Shares Series 5 (TSX: DC-PR-E )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.50 18.50 18.50 0 +0.05(+0.27%)
Aug 30, 2018 18.50 18.69 18.45 18.45 1,307 -0.47(-2.48%)
Aug 29, 2018 18.68 18.92 18.50 18.92 1,300 +0.08(+0.42%)
Aug 28, 2018 18.82 18.84 18.82 18.84 527 +0.77(+4.26%)
Aug 27, 2018 18.01 19.00 18.01 18.07 4,000 +0.15(+0.84%)
Aug 24, 2018 17.50 17.92 17.50 17.92 9,894 +0.43(+2.46%)
Aug 23, 2018 17.49 17.49 17.47 17.49 900 +0.47(+2.76%)
Aug 22, 2018 17.52 17.52 16.81 17.02 6,000 -0.28(-1.62%)
Aug 21, 2018 17.30 17.30 17.28 17.30 3,400 +0.30(+1.76%)
Aug 20, 2018 17.37 17.37 16.90 17.00 33,808 +0.03(+0.18%)
Aug 17, 2018 19.27 19.27 16.88 16.97 16,875 -2.88(-14.51%)
Aug 16, 2018 21.55 21.55 19.85 19.85 10,659 -2.15(-9.77%)
Aug 15, 2018 22.75 22.77 21.93 22.00 8,365 -0.84(-3.68%)
Aug 14, 2018 22.75 22.85 22.75 22.84 2,300 +0.09(+0.40%)
Aug 13, 2018 22.74 22.75 22.74 22.75 1,100 +0.00(+0.00%)
Aug 10, 2018 23.00 23.00 22.73 22.75 6,125 -0.37(-1.60%)
Aug 09, 2018 23.22 23.22 23.06 23.12 2,001 -0.13(-0.56%)
Aug 08, 2018 23.55 23.55 23.25 23.25 3,202 -0.21(-0.90%)
Aug 07, 2018 23.53 23.53 23.44 23.46 703 -0.06(-0.26%)
Aug 02, 2018 23.52 23.52 23.52 0 -0.23(-0.97%)
Aug 01, 2018 23.75 23.75 23.75 23.75 463 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 23.95 23.95 23.95 23.95 2,600 -0.05(-0.21%)
Jul 26, 2018 23.92 24.00 23.79 24.00 3,530 +0.05(+0.21%)
Jul 25, 2018 23.94 23.95 23.94 23.95 1,100 +0.00(+0.00%)
Jul 24, 2018 24.00 24.00 23.95 23.95 1,545 -0.05(-0.21%)
Jul 20, 2018 24.00 24.00 24.00 0 -0.03(-0.12%)
Jul 19, 2018 24.03 24.05 24.03 24.03 2,200 -0.01(-0.04%)
Jul 18, 2018 24.05 24.05 24.04 24.04 4,987 -0.01(-0.04%)
Jul 17, 2018 24.06 24.06 24.05 24.05 5,100 -0.01(-0.04%)
Jul 16, 2018 24.09 24.09 24.06 24.06 700 -0.04(-0.17%)
Jul 13, 2018 24.11 24.11 24.09 24.10 6,085 -0.11(-0.45%)
Jul 12, 2018 24.25 24.26 24.03 24.21 6,005 +0.00(+0.00%)
Jul 11, 2018 24.30 24.30 24.14 24.21 3,600 +0.01(+0.04%)
Jul 10, 2018 24.20 24.20 24.20 24.20 200 +0.00(+0.00%)
Jul 09, 2018 24.21 24.21 24.20 24.20 800 -0.04(-0.17%)
Jul 05, 2018 24.24 24.24 24.24 0 +0.04(+0.17%)
Jul 04, 2018 24.20 24.20 24.20 24.20 300 -0.05(-0.21%)
Jun 29, 2018 24.25 24.25 24.25 0 -0.05(-0.21%)
Jun 28, 2018 24.25 24.30 24.25 24.30 600 +0.07(+0.29%)
Jun 27, 2018 24.36 24.36 24.23 24.23 596 -0.22(-0.90%)
Jun 25, 2018 24.45 24.45 24.45 0 +0.06(+0.25%)
Jun 22, 2018 24.38 24.39 24.38 24.39 515 +0.18(+0.74%)
Jun 21, 2018 24.25 24.25 24.21 24.21 200 -0.05(-0.21%)
Jun 20, 2018 24.26 24.26 24.26 24.26 356 -0.12(-0.49%)
Jun 18, 2018 24.38 24.38 24.38 0 +0.09(+0.37%)
Jun 13, 2018 24.29 24.29 24.29 0 -0.21(-0.86%)
Jun 12, 2018 24.50 24.50 24.50 24.50 1,200 +0.00(+0.00%)
Jun 11, 2018 24.50 24.51 24.50 24.50 2,280 +0.03(+0.12%)
Jun 08, 2018 24.56 24.56 24.47 24.47 5,199 -0.08(-0.33%)
Jun 06, 2018 24.55 24.55 24.55 0 -0.05(-0.20%)
Jun 05, 2018 24.60 24.60 24.56 24.60 5,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.