Dundee Corporation (OP: DDEJF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	10.01	10.05	10.01	10.05	6,680	+0.01(+0.10%)
Jun 29, 2015	10.16	10.16	10.04	10.04	6,848	-0.15(-1.47%)
Jun 26, 2015	10.05	10.19	10.05	10.19	19,750	+0.07(+0.67%)
Jun 25, 2015	10.05	10.12	10.03	10.12	16,603	+0.07(+0.72%)
Jun 24, 2015	10.00	10.19	9.968	10.05	42,144	+0.16(+1.58%)
Jun 23, 2015	9.770	9.930	9.770	9.893	19,151	+0.12(+1.26%)
Jun 22, 2015	9.640	9.770	9.640	9.770	28,737	-0.15(-1.47%)
Jun 19, 2015	9.790	9.918	9.768	9.916	17,407	+0.09(+0.87%)
Jun 18, 2015	9.827	9.884	9.827	9.830	12,162	+0.08(+0.82%)
Jun 17, 2015	9.820	9.820	9.750	9.750	5,386	-0.10(-1.00%)
Jun 16, 2015	9.750	9.848	9.733	9.848	10,680	+0.10(+1.01%)
Jun 15, 2015	9.778	9.778	9.661	9.750	102,838	+0.00(+0.00%)
Jun 12, 2015	9.400	9.770	9.400	9.750	47,754	+0.14(+1.45%)
Jun 11, 2015	9.470	9.666	9.470	9.610	54,700	+0.11(+1.16%)
Jun 10, 2015	9.340	9.530	9.333	9.500	38,368	+0.21(+2.22%)
Jun 09, 2015	9.161	9.301	9.147	9.294	43,180	+0.20(+2.22%)
Jun 08, 2015	9.100	9.168	9.050	9.092	48,527	+0.04(+0.46%)
Jun 05, 2015	9.040	9.050	9.031	9.050	3,519	-0.07(-0.77%)
Jun 04, 2015	9.018	9.120	9.001	9.120	24,398	+0.07(+0.77%)
Jun 03, 2015	9.050	9.090	9.010	9.050	17,294	-0.02(-0.18%)
Jun 02, 2015	9.080	9.120	9.046	9.066	22,567	+0.07(+0.73%)
Jun 01, 2015	9.040	9.050	8.960	9.000	25,944	-0.11(-1.24%)
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%)

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.