Dundee Corporation (OP: DDEJF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	1.050	1.050	1.050	1.050	4,400	+0.02(+1.94%)
Jul 30, 2020	1.035	1.035	1.030	1.030	19,734	-0.02(-1.90%)
Jul 29, 2020	1.045	1.056	1.040	1.050	32,319	+0.02(+1.94%)
Jul 28, 2020	1.030	1.030	1.030	1.030	10,034	+0.00(+0.00%)
Jul 27, 2020	1.025	1.030	1.000	1.030	18,800	+0.02(+1.98%)
Jul 24, 2020	0.9940	1.015	0.9871	1.010	12,900	+0.01(+1.38%)
Jul 23, 2020	1.020	1.027	0.9963	0.9963	15,089	-0.03(-2.80%)
Jul 22, 2020	1.020	1.025	1.010	1.025	29,187	+0.00(+0.49%)
Jul 21, 2020	1.040	1.040	1.020	1.020	4,900	-0.02(-1.53%)
Jul 20, 2020	1.014	1.036	1.014	1.036	21,000	+0.07(+7.63%)
Jul 17, 2020	0.9820	0.9820	0.9624	0.9624	13,500	-0.02(-2.11%)
Jul 16, 2020	0.9831	0.9831	0.9831	0.9831	2,000	-0.03(-2.66%)
Jul 15, 2020	1.002	1.010	1.000	1.010	20,275	-0.01(-0.98%)
Jul 14, 2020	0.9290	1.020	0.9290	1.020	13,400	+0.02(+2.00%)
Jul 13, 2020	1.004	1.010	0.9991	1.000	28,200	+0.02(+2.04%)
Jul 10, 2020	0.9810	0.9810	0.9600	0.9800	111,300	+0.00(+0.00%)
Jul 09, 2020	1.020	1.020	0.9800	0.9800	5,150	-0.05(-4.85%)
Jul 08, 2020	1.000	1.030	1.000	1.030	3,608	+0.01(+0.98%)
Jul 07, 2020	1.020	1.020	1.020	1.020	512	+0.01(+1.00%)
Jul 06, 2020	1.010	1.010	1.010	1.010	25,000	+0.01(+1.42%)
Jul 02, 2020	0.9600	0.9958	0.9600	0.9958	3,800	+0.00(+0.44%)
Jul 01, 2020		0.9914	0.9914	0.9914	90	+0.00(+0.00%)
Jun 30, 2020	0.9700	0.9914	0.9700	0.9914	24,090	+0.02(+2.33%)
Jun 29, 2020	0.9365	0.9688	0.9002	0.9688	28,630	-0.00(-0.09%)
Jun 26, 2020	0.9476	0.9697	0.9476	0.9697	5,000	+0.03(+3.09%)
Jun 25, 2020	0.9637	0.9637	0.9406	0.9406	322	-0.01(-0.99%)
Jun 24, 2020	0.9699	0.9699	0.9400	0.9500	31,340	-0.03(-3.29%)
Jun 23, 2020	1.003	1.003	0.9823	0.9823	1,500	+0.02(+1.89%)
Jun 22, 2020	0.9600	0.9643	0.9600	0.9641	11,510	+0.01(+1.49%)
Jun 19, 2020	0.8700	0.9500	0.8700	0.9499	11,700	+0.01(+1.16%)
Jun 18, 2020	0.9255	0.9415	0.9250	0.9390	39,144	+0.03(+3.30%)
Jun 17, 2020	0.9090	0.9090	0.9090	0.9090	333	-0.02(-2.26%)
Jun 15, 2020		0.9300	0.9300	0.9300	0	+0.03(+3.26%)
Jun 12, 2020	0.9000	0.9006	0.8959	0.9006	2,500	+0.01(+1.15%)
Jun 11, 2020	0.9260	0.9260	0.8904	0.8904	39,315	-0.04(-4.26%)
Jun 10, 2020	0.9300	0.9456	0.9300	0.9300	18,033	-0.00(-0.01%)
Jun 08, 2020		0.9301	0.9301	0.9301	0	+0.02(+2.00%)
Jun 05, 2020	0.9290	0.9290	0.9100	0.9119	16,900	-0.03(-2.99%)
Jun 04, 2020	0.9100	0.9400	0.9100	0.9400	24,700	+0.03(+3.30%)
Jun 03, 2020	0.9113	0.9113	0.8900	0.9100	21,455	+0.03(+3.20%)
Jun 02, 2020	0.8875	0.8875	0.8818	0.8818	3,006	+0.01(+1.36%)
Jun 01, 2020	0.8729	0.8896	0.8616	0.8700	40,700	+0.00(+0.00%)
May 29, 2020	0.8817	0.8817	0.8655	0.8700	11,700	-0.02(-2.51%)
May 28, 2020	0.8815	0.8924	0.8700	0.8924	16,700	+0.01(+1.21%)
May 27, 2020	0.8769	0.8817	0.8728	0.8817	6,600	+0.02(+2.65%)
May 26, 2020	0.8763	0.9000	0.8550	0.8589	53,300	+0.01(+1.45%)
May 22, 2020	0.8500	0.8500	0.8466	0.8466	10,500	+0.02(+2.00%)
May 21, 2020	0.8300	0.8300	0.8300	0.8300	500	+0.00(+0.00%)
May 20, 2020	0.8400	0.8518	0.8300	0.8300	116,200	-0.01(-1.19%)
May 19, 2020	0.8300	0.8628	0.8222	0.8400	256,600	+0.11(+15.07%)
May 18, 2020	0.6970	0.7400	0.6970	0.7300	15,161	-0.06(-7.59%)
May 15, 2020	0.8100	0.8200	0.7700	0.7900	84,700	-0.02(-3.07%)
May 14, 2020	0.8133	0.8175	0.8133	0.8150	3,500	+0.00(+0.62%)
May 13, 2020	0.8220	0.8220	0.7980	0.8100	124,100	-0.06(-7.25%)
May 12, 2020	0.8700	0.8746	0.8700	0.8733	76,319	-0.01(-0.95%)
May 11, 2020	0.8900	0.8914	0.8402	0.8817	59,223	+0.04(+4.96%)
May 08, 2020	0.8404	0.9000	0.8100	0.8400	343,300	+0.07(+8.61%)
May 07, 2020	0.7500	0.7885	0.7500	0.7734	42,300	+0.06(+8.93%)
May 06, 2020	0.6909	0.7100	0.6909	0.7100	517	+0.01(+1.43%)
May 04, 2020		0.7000	0.7000	0.7000	0	-0.02(-2.78%)

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.