Dundee Corporation (OP: DDEJF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	0.8954	0.9149	0.8954	0.9055	9,600	+0.02(+1.74%)
Jan 30, 2020	0.8725	0.8900	0.8725	0.8900	2,550	-0.03(-3.26%)
Jan 29, 2020	0.8817	0.9200	0.8740	0.9200	27,340	+0.05(+5.83%)
Jan 28, 2020	0.8836	0.8991	0.8693	0.8693	17,356	-0.02(-2.47%)
Jan 27, 2020	0.9213	0.9213	0.8894	0.8913	7,902	-0.04(-4.16%)
Jan 24, 2020	0.8900	0.9308	0.8900	0.9300	27,600	+0.02(+2.24%)
Jan 23, 2020	0.9090	0.9137	0.9058	0.9096	4,951	+0.00(+0.23%)
Jan 22, 2020	0.9249	0.9350	0.9075	0.9075	8,468	-0.01(-1.49%)
Jan 21, 2020	0.9400	0.9400	0.9212	0.9212	12,200	-0.03(-3.03%)
Jan 17, 2020	0.9500	0.9614	0.9365	0.9500	25,200	+0.03(+3.26%)
Jan 16, 2020	0.9500	0.9500	0.9200	0.9200	19,816	-0.03(-3.16%)
Jan 15, 2020	0.9250	0.9500	0.9150	0.9500	12,600	+0.03(+3.50%)
Jan 14, 2020	0.8932	0.9179	0.8932	0.9179	11,000	-0.01(-0.77%)
Jan 13, 2020	0.9129	0.9250	0.8706	0.9250	32,568	+0.05(+5.90%)
Jan 10, 2020	0.8735	0.8735	0.8735	0.8735	200	+0.01(+1.57%)
Jan 09, 2020	0.8725	0.8725	0.8600	0.8600	16,552	-0.01(-1.15%)
Jan 08, 2020	0.8600	0.8700	0.8600	0.8700	20,000	+0.01(+0.79%)
Jan 07, 2020	0.8568	0.8632	0.8545	0.8632	9,885	+0.03(+4.00%)
Jan 06, 2020	0.8764	0.8800	0.8300	0.8300	9,264	-0.05(-5.68%)
Jan 03, 2020	0.9500	0.9500	0.8735	0.8800	8,400	-0.07(-7.37%)
Jan 02, 2020	0.9340	0.9500	0.9340	0.9500	1,300	+0.04(+4.90%)
Dec 31, 2019	0.8578	0.9072	0.8425	0.9056	7,300	+0.06(+6.69%)
Dec 30, 2019	0.8800	0.8800	0.8488	0.8488	59,269	-0.02(-2.44%)
Dec 27, 2019	0.8700	0.9053	0.8590	0.8700	75,100	+0.00(+0.00%)
Dec 26, 2019	0.8500	0.8780	0.8380	0.8700	79,987	+0.03(+3.69%)
Dec 24, 2019	0.8390	0.8390	0.8390	0.8390	300	+0.00(+0.11%)
Dec 20, 2019		0.8381	0.8381	0.8381	0	-0.01(-1.34%)
Dec 19, 2019	0.8600	0.8600	0.8259	0.8495	37,900	-0.01(-1.22%)
Dec 18, 2019	0.8488	0.8600	0.8488	0.8600	36,053	+0.00(+0.40%)
Dec 17, 2019	0.8450	0.8566	0.8450	0.8566	5,468	+0.01(+0.88%)
Dec 16, 2019	0.8500	0.8680	0.8390	0.8491	108,836	+0.03(+3.41%)
Dec 13, 2019	0.8050	0.8400	0.8050	0.8211	53,000	-0.01(-1.07%)
Dec 12, 2019	0.8143	0.8320	0.8143	0.8300	6,950	+0.02(+2.47%)
Dec 11, 2019	0.8100	0.8329	0.8000	0.8100	1,342,324	+0.02(+3.08%)
Dec 10, 2019	0.7908	0.7908	0.7858	0.7858	5,250	+0.00(+0.42%)
Dec 09, 2019	0.7825	0.8050	0.7825	0.7825	37,679	-0.03(-3.99%)
Dec 06, 2019	0.8104	0.8267	0.8000	0.8150	84,500	-0.00(-0.43%)
Dec 05, 2019	0.8150	0.8331	0.8100	0.8185	70,814	+0.02(+2.96%)
Dec 04, 2019	0.7500	0.7950	0.7500	0.7950	85,924	+0.06(+7.43%)
Dec 03, 2019	0.7400	0.7662	0.7400	0.7400	148,233	-0.01(-1.33%)
Dec 02, 2019	0.7408	0.7725	0.7396	0.7500	161,859	+0.00(+0.33%)
Nov 29, 2019	0.6874	0.7500	0.6874	0.7475	76,500	-0.00(-0.33%)
Nov 27, 2019	0.7235	0.7500	0.7000	0.7500	50,100	+0.00(+0.00%)
Nov 26, 2019	0.7445	0.7500	0.7445	0.7500	17,810	+0.00(+0.00%)
Nov 25, 2019	0.7257	0.7500	0.7182	0.7500	27,400	+0.00(+0.54%)
Nov 22, 2019	0.7590	0.7590	0.7034	0.7460	90,600	+0.03(+3.47%)
Nov 21, 2019	0.6700	0.7210	0.6679	0.7210	34,010	+0.03(+4.63%)
Nov 20, 2019	0.6903	0.6950	0.6863	0.6891	12,694	-0.02(-2.74%)
Nov 19, 2019	0.6858	0.7100	0.6858	0.7085	77,900	+0.02(+2.68%)
Nov 18, 2019	0.6900	0.7000	0.6865	0.6900	62,725	-0.02(-2.53%)
Nov 15, 2019	0.7000	0.7080	0.7000	0.7079	25,000	-0.00(-0.30%)
Nov 14, 2019	0.6400	0.7100	0.6400	0.7100	74,800	+0.01(+1.52%)
Nov 13, 2019	0.6920	0.7000	0.6648	0.6994	70,600	-0.00(-0.09%)
Nov 12, 2019	0.7295	0.7295	0.7000	0.7000	62,550	-0.02(-2.91%)
Nov 11, 2019	0.7000	0.7210	0.7000	0.7210	25,000	+0.00(+0.14%)
Nov 08, 2019	0.6540	0.7200	0.6540	0.7200	82,000	+0.00(+0.00%)
Nov 07, 2019	0.7062	0.7200	0.7062	0.7200	13,262	+0.04(+5.84%)
Nov 06, 2019	0.7186	0.7186	0.6803	0.6803	2,127	-0.05(-6.63%)
Nov 05, 2019	0.7430	0.7430	0.7286	0.7286	4,450	-0.05(-6.42%)
Nov 04, 2019	0.7300	0.7786	0.7300	0.7786	7,630	+0.05(+6.66%)

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.