Dundee Corporation (OP: DDEJF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	13.63	13.64	13.46	13.50	18,447	-0.33(-2.40%)
Nov 26, 2014		13.83	13.83	13.83	0	-0.02(-0.14%)
Nov 25, 2014	13.80	13.87	13.76	13.85	16,411	+0.13(+0.93%)
Nov 24, 2014	13.87	13.91	13.70	13.72	16,836	-0.04(-0.29%)
Nov 21, 2014	13.80	13.80	13.62	13.76	40,589	+0.20(+1.49%)
Nov 20, 2014	13.69	13.69	13.49	13.56	21,895	-0.09(-0.70%)
Nov 19, 2014	13.92	13.92	13.61	13.65	11,476	-0.13(-0.98%)
Nov 18, 2014	13.69	13.83	13.55	13.79	10,600	+0.06(+0.47%)
Nov 17, 2014	13.77	13.77	13.64	13.72	22,526	-0.12(-0.83%)
Nov 14, 2014	13.69	13.86	13.69	13.84	10,573	+0.01(+0.07%)
Nov 13, 2014	13.97	13.97	13.67	13.83	77,749	-0.01(-0.07%)
Nov 12, 2014	13.69	13.95	13.62	13.84	57,883	+0.13(+0.95%)
Nov 11, 2014	13.74	13.79	13.59	13.71	15,612	-0.09(-0.65%)
Nov 10, 2014	14.00	14.00	13.74	13.80	22,376	-0.27(-1.89%)
Nov 07, 2014	14.01	14.19	13.99	14.07	19,347	+0.11(+0.78%)
Nov 06, 2014	14.21	14.21	13.85	13.96	21,896	-0.23(-1.64%)
Nov 05, 2014	13.90	14.20	13.90	14.19	10,045	+0.25(+1.79%)
Nov 04, 2014	13.99	14.12	13.94	13.94	27,457	-0.12(-0.85%)
Nov 03, 2014	14.11	14.15	13.99	14.06	22,079	-0.15(-1.07%)
Oct 31, 2014	14.30	14.30	14.05	14.21	19,088	-0.04(-0.27%)
Oct 30, 2014	14.26	14.35	14.21	14.25	9,432	-0.02(-0.14%)
Oct 29, 2014	14.58	14.58	14.23	14.27	11,583	-0.15(-1.03%)
Oct 28, 2014	14.25	14.46	14.25	14.42	45,995	+0.17(+1.18%)
Oct 27, 2014	14.37	14.30	14.30	14.25	14,480	-0.05(-0.35%)
Oct 24, 2014	14.20	14.30	14.11	14.30	2,689	+0.16(+1.12%)
Oct 23, 2014	14.27	14.27	14.10	14.14	5,777	+0.06(+0.43%)
Oct 22, 2014	14.43	14.46	14.08	14.08	20,140	-0.42(-2.90%)
Oct 21, 2014	14.28	14.68	14.28	14.50	16,011	+0.31(+2.15%)
Oct 20, 2014	14.07	14.22	14.03	14.19	22,159	+0.12(+0.87%)
Oct 17, 2014	14.24	14.47	13.99	14.07	22,616	-0.05(-0.34%)
Oct 16, 2014	13.82	14.24	13.82	14.12	31,326	+0.00(+0.03%)
Oct 15, 2014	14.30	14.30	14.06	14.12	29,012	-0.35(-2.45%)
Oct 14, 2014	14.31	14.64	14.28	14.47	60,815	+0.14(+0.98%)
Oct 13, 2014	14.17	14.40	14.17	14.33	9,018	-0.02(-0.14%)
Oct 10, 2014	14.50	14.58	14.35	14.35	18,848	-0.11(-0.79%)
Oct 09, 2014	14.60	14.65	14.45	14.46	24,394	-0.32(-2.19%)
Oct 08, 2014	14.77	14.82	14.61	14.79	7,079	+0.11(+0.73%)
Oct 07, 2014	14.92	14.94	14.68	14.68	17,901	-0.44(-2.90%)
Oct 06, 2014	14.85	15.12	14.85	15.12	11,613	+0.31(+2.09%)
Oct 03, 2014	14.80	15.13	14.75	14.81	28,856	-0.05(-0.34%)
Oct 02, 2014	14.81	14.88	14.67	14.86	23,063	+0.07(+0.47%)
Oct 01, 2014	15.05	15.07	14.79	14.79	14,115	-0.35(-2.30%)
Sep 30, 2014	15.36	15.38	15.00	15.14	22,590	-0.35(-2.27%)
Sep 29, 2014	15.50	15.52	15.40	15.49	11,645	-0.06(-0.39%)
Sep 26, 2014	15.64	15.73	15.49	15.55	34,350	-0.12(-0.77%)
Sep 25, 2014	16.05	16.08	15.67	15.67	33,520	-0.40(-2.48%)
Sep 24, 2014	16.00	16.13	15.90	16.07	22,236	-0.06(-0.40%)
Sep 23, 2014	15.98	16.17	15.93	16.13	50,669	+0.14(+0.86%)
Sep 22, 2014	16.35	16.35	15.94	16.00	17,625	-0.41(-2.52%)
Sep 19, 2014	16.47	16.51	16.37	16.41	14,070	-0.05(-0.30%)
Sep 18, 2014	16.42	16.52	16.42	16.46	10,925	+0.16(+0.98%)
Sep 17, 2014	16.42	16.56	16.30	16.30	11,400	-0.15(-0.89%)
Sep 16, 2014	16.46	16.51	16.39	16.45	6,156	+0.05(+0.28%)
Sep 15, 2014	16.35	16.43	16.29	16.40	13,706	+0.10(+0.62%)
Sep 12, 2014	16.49	16.52	16.30	16.30	13,922	-0.14(-0.82%)
Sep 11, 2014	16.61	16.61	16.39	16.43	20,930	-0.26(-1.56%)
Sep 10, 2014	16.75	16.78	16.64	16.70	2,972	-0.05(-0.29%)
Sep 09, 2014	16.75	16.83	16.63	16.74	16,688	-0.00(-0.02%)
Sep 08, 2014	17.12	17.12	16.75	16.75	34,373	-0.25(-1.48%)
Sep 05, 2014	17.22	17.22	16.85	17.00	38,471	-0.21(-1.22%)
Sep 04, 2014	17.24	17.26	17.24	17.21	26,957	+0.10(+0.58%)
Sep 03, 2014	17.35	17.35	17.11	17.11	64,370	-0.06(-0.35%)

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.