Dundee Corporation (OP: DDEJF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.050	9.113	9.032	9.113	14,559	+0.05(+0.58%)
May 28, 2015	9.000	9.060	8.970	9.060	19,110	+0.03(+0.33%)
May 27, 2015	9.201	9.221	8.993	9.030	21,454	-0.17(-1.85%)
May 26, 2015	9.250	9.250	9.158	9.200	44,502	-0.25(-2.65%)
May 22, 2015		9.450	9.450	9.450	0	-0.10(-1.03%)
May 21, 2015	9.516	9.601	9.450	9.548	65,689	+0.13(+1.43%)
May 20, 2015	9.352	9.450	9.351	9.413	11,461	+0.06(+0.68%)
May 19, 2015	9.510	9.510	9.332	9.350	6,006	-0.06(-0.64%)
May 18, 2015	9.500	9.500	9.240	9.410	937	-0.11(-1.16%)
May 15, 2015	9.411	9.570	9.350	9.520	15,647	+0.02(+0.22%)
May 14, 2015	9.580	9.582	9.499	9.499	10,651	-0.13(-1.33%)
May 13, 2015	9.582	9.660	9.578	9.627	22,491	+0.07(+0.70%)
May 12, 2015	9.552	9.572	9.550	9.560	3,126	+0.01(+0.10%)
May 11, 2015	9.660	9.660	9.450	9.550	14,781	-0.01(-0.10%)
May 08, 2015	9.502	9.560	9.444	9.560	13,870	+0.18(+1.92%)
May 07, 2015	9.380	9.380	9.380	9.380	152	-0.07(-0.70%)
May 06, 2015	9.735	9.735	9.446	9.446	20,965	-0.15(-1.60%)
May 05, 2015	9.765	9.860	9.600	9.600	48,825	-0.06(-0.62%)
May 04, 2015	9.600	9.695	9.492	9.660	68,527	+0.19(+2.01%)
May 01, 2015	9.652	9.652	9.440	9.470	7,699	-0.19(-1.97%)
Apr 30, 2015	9.500	9.660	9.500	9.660	38,245	+0.18(+1.90%)
Apr 29, 2015	9.500	9.542	9.480	9.480	33,330	-0.03(-0.28%)
Apr 28, 2015	9.496	9.510	9.470	9.507	36,045	+0.03(+0.28%)
Apr 27, 2015	9.510	9.524	9.301	9.480	7,619	+0.09(+0.96%)
Apr 24, 2015	9.400	9.510	9.390	9.390	162,768	+0.01(+0.11%)
Apr 23, 2015	9.270	9.383	9.232	9.380	70,424	+0.28(+3.02%)
Apr 22, 2015	9.311	9.311	9.097	9.105	12,621	-0.12(-1.32%)
Apr 21, 2015	9.340	9.340	9.172	9.227	16,529	-0.11(-1.21%)
Apr 20, 2015	9.150	9.340	9.010	9.340	9,862	+0.11(+1.19%)
Apr 17, 2015	9.570	9.570	9.221	9.230	18,992	-0.40(-4.15%)
Apr 16, 2015	9.782	9.782	9.630	9.630	46,058	-0.10(-1.03%)
Apr 15, 2015	9.479	9.730	9.400	9.730	12,872	+0.22(+2.32%)
Apr 14, 2015	9.580	9.580	9.470	9.509	7,306	-0.03(-0.32%)
Apr 13, 2015	9.523	9.548	9.500	9.540	14,288	-0.06(-0.67%)
Apr 10, 2015	9.650	9.650	9.556	9.604	11,527	-0.06(-0.58%)
Apr 09, 2015	9.747	9.779	9.601	9.660	8,169	-0.12(-1.23%)
Apr 08, 2015	9.910	10.21	9.780	9.780	24,945	-0.02(-0.20%)
Apr 07, 2015	9.820	9.860	9.788	9.800	37,330	-0.10(-0.98%)
Apr 06, 2015	9.540	9.940	9.530	9.897	90,796	+0.40(+4.18%)
Apr 02, 2015		9.500	9.500	9.500	0	+0.08(+0.85%)
Apr 01, 2015	9.311	9.504	9.310	9.420	11,849	+0.09(+0.96%)
Mar 31, 2015	9.009	9.330	9.003	9.330	7,752	+0.19(+2.05%)
Mar 30, 2015	9.255	9.255	9.140	9.143	11,054	-0.14(-1.53%)
Mar 27, 2015	9.380	9.380	9.280	9.285	3,077	-0.11(-1.18%)
Mar 26, 2015	9.450	9.450	9.371	9.396	11,531	-0.11(-1.20%)
Mar 25, 2015	9.300	9.510	9.200	9.510	5,727	+0.29(+3.20%)
Mar 24, 2015	9.220	9.300	9.190	9.215	5,593	-0.03(-0.27%)
Mar 23, 2015	8.958	9.370	8.912	9.240	14,097	+0.35(+3.91%)
Mar 20, 2015	8.610	8.960	8.600	8.892	28,394	+0.29(+3.40%)
Mar 19, 2015	8.815	8.815	8.541	8.600	15,705	-0.35(-3.91%)
Mar 18, 2015	8.796	8.950	8.767	8.950	7,512	+0.09(+1.03%)
Mar 17, 2015	8.750	8.863	8.750	8.859	35,913	+0.04(+0.49%)
Mar 16, 2015	9.120	9.120	8.804	8.816	20,451	-0.54(-5.81%)
Mar 13, 2015	9.350	9.466	9.312	9.359	70,998	-0.14(-1.48%)
Mar 12, 2015	9.473	9.510	9.473	9.500	22,452	+0.13(+1.39%)
Mar 11, 2015	9.300	9.536	9.270	9.370	13,209	+0.07(+0.75%)
Mar 10, 2015	9.410	9.480	9.300	9.300	96,810	-0.26(-2.72%)
Mar 09, 2015	9.485	9.604	9.485	9.560	28,692	+0.04(+0.44%)
Mar 06, 2015	9.616	9.616	9.440	9.518	132,339	-0.13(-1.37%)
Mar 05, 2015	9.570	9.705	9.564	9.650	7,085	+0.06(+0.67%)
Mar 04, 2015	9.500	9.592	9.500	9.586	14,738	+0.03(+0.36%)
Mar 03, 2015	9.510	9.550	9.500	9.552	7,924	+0.00(+0.02%)

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.