Dundee Corporation Class A DC.A
TSX · Canada · Finance
CAD 4.71-0.11 (-2.28%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.71 | -2.28% | CAD 5.00 | CAD 5.00 | CAD 4.68 | 59.09K |
| 2026-09-30 | CAD 4.82 | -0.21% | CAD 4.92 | CAD 4.95 | CAD 4.78 | 60.20K |
| 2026-09-29 | CAD 4.83 | -0.21% | CAD 4.84 | CAD 4.96 | CAD 4.83 | 52.20K |
| 2026-09-28 | CAD 4.84 | -6.38% | CAD 5.07 | CAD 5.11 | CAD 4.81 | 137.70K |
| 2026-09-25 | CAD 5.17 | +1.57% | CAD 5.06 | CAD 5.20 | CAD 5.06 | 49.60K |
| 2026-09-24 | CAD 5.09 | -2.68% | CAD 5.19 | CAD 5.30 | CAD 5.05 | 43.70K |
| 2026-09-23 | CAD 5.23 | -3.68% | CAD 5.42 | CAD 5.43 | CAD 5.14 | 39.00K |
| 2026-09-22 | CAD 5.43 | +4.22% | CAD 5.26 | CAD 5.45 | CAD 5.19 | 65.50K |
| 2026-09-21 | CAD 5.21 | +1.17% | CAD 5.23 | CAD 5.26 | CAD 5.09 | 22.70K |
| 2026-09-18 | CAD 5.15 | -2.28% | CAD 5.30 | CAD 5.34 | CAD 5.13 | 93.40K |
| 2026-09-17 | CAD 5.27 | +3.74% | CAD 5.08 | CAD 5.34 | CAD 5.08 | 31.10K |
| 2026-09-16 | CAD 5.08 | -0.20% | CAD 5.19 | CAD 5.40 | CAD 5.02 | 77.30K |
| 2026-09-15 | CAD 5.09 | -0.97% | CAD 5.14 | CAD 5.15 | CAD 4.95 | 125.30K |
| 2026-09-14 | CAD 5.14 | -1.72% | CAD 5.24 | CAD 5.26 | CAD 5.03 | 67.30K |
| 2026-09-11 | CAD 5.23 | +1.16% | CAD 5.25 | CAD 5.32 | CAD 5.18 | 70.60K |
| 2026-09-10 | CAD 5.17 | -4.44% | CAD 5.37 | CAD 5.45 | CAD 5.17 | 109.90K |
| 2026-09-09 | CAD 5.41 | +1.12% | CAD 5.35 | CAD 5.52 | CAD 5.28 | 187.30K |
| 2026-09-08 | CAD 5.35 | -2.19% | CAD 5.55 | CAD 5.55 | CAD 5.21 | 244.60K |
| 2026-09-04 | CAD 5.47 | +4.19% | CAD 5.20 | CAD 5.51 | CAD 5.13 | 351.30K |
| 2026-09-03 | CAD 5.25 | +0.38% | CAD 5.30 | CAD 5.47 | CAD 5.25 | 331.60K |
| 2026-09-02 | CAD 5.23 | +3.98% | CAD 4.99 | CAD 5.26 | CAD 4.99 | 186.30K |
| 2026-09-01 | CAD 5.03 | -3.82% | CAD 5.20 | CAD 5.21 | CAD 4.95 | 196.70K |
| 2026-08-31 | CAD 5.23 | -4.74% | CAD 5.48 | CAD 5.48 | CAD 5.22 | 323.20K |
| 2026-08-28 | CAD 5.49 | -0.54% | CAD 5.49 | CAD 5.62 | CAD 5.36 | 73.10K |
| 2026-08-27 | CAD 5.52 | -1.08% | CAD 5.63 | CAD 5.63 | CAD 5.40 | 124.70K |
| 2026-08-26 | CAD 5.58 | +2.39% | CAD 5.50 | CAD 5.60 | CAD 5.38 | 147.70K |
| 2026-08-25 | CAD 5.45 | +5.83% | CAD 5.15 | CAD 5.54 | CAD 5.00 | 401.20K |
| 2026-08-24 | CAD 5.15 | +6.40% | CAD 4.88 | CAD 5.35 | CAD 4.88 | 354.20K |
| 2026-08-21 | CAD 4.84 | +6.84% | CAD 4.55 | CAD 4.85 | CAD 4.55 | 301.00K |
| 2026-08-20 | CAD 4.53 | +2.26% | CAD 4.44 | CAD 4.62 | CAD 4.44 | 334.80K |
| 2026-08-19 | CAD 4.43 | +4.73% | CAD 4.41 | CAD 4.47 | CAD 4.28 | 210.40K |
| 2026-08-18 | CAD 4.23 | +2.92% | CAD 4.11 | CAD 4.40 | CAD 4.11 | 402.20K |
| 2026-08-17 | CAD 4.11 | +3.27% | CAD 4.00 | CAD 4.24 | CAD 4.00 | 95.40K |
| 2026-08-14 | CAD 3.98 | +1.79% | CAD 4.14 | CAD 4.18 | CAD 3.93 | 101.80K |
| 2026-08-13 | CAD 3.91 | -4.17% | CAD 4.13 | CAD 4.21 | CAD 3.78 | 131.70K |
| 2026-08-12 | CAD 4.08 | +4.62% | CAD 3.91 | CAD 4.24 | CAD 3.80 | 140.40K |
| 2026-08-11 | CAD 3.90 | +1.56% | CAD 3.83 | CAD 3.97 | CAD 3.83 | 98.00K |
| 2026-08-10 | CAD 3.84 | 0.00% | CAD 3.84 | CAD 3.94 | CAD 3.77 | 120.20K |
| 2026-08-07 | CAD 3.84 | +5.79% | CAD 3.78 | CAD 3.91 | CAD 3.62 | 97.00K |
| 2026-08-06 | CAD 3.63 | +0.55% | CAD 3.70 | CAD 3.80 | CAD 3.60 | 62.10K |
| 2026-08-05 | CAD 3.61 | -0.82% | CAD 3.71 | CAD 3.80 | CAD 3.60 | 97.30K |
| 2026-08-04 | CAD 3.64 | +9.64% | CAD 3.67 | CAD 3.67 | CAD 3.49 | 74.70K |
| 2026-07-31 | CAD 3.32 | -8.29% | CAD 3.47 | CAD 3.47 | CAD 3.32 | 164.20K |
| 2026-07-30 | CAD 3.62 | +3.43% | CAD 3.51 | CAD 3.64 | CAD 3.40 | 25.20K |
| 2026-07-29 | CAD 3.50 | +1.74% | CAD 3.44 | CAD 3.56 | CAD 3.35 | 74.50K |
| 2026-07-28 | CAD 3.44 | -3.37% | CAD 3.52 | CAD 3.52 | CAD 3.30 | 420.00K |
| 2026-07-27 | CAD 3.56 | -0.84% | CAD 3.76 | CAD 3.76 | CAD 3.50 | 292.10K |
| 2026-07-24 | CAD 3.59 | -5.03% | CAD 3.75 | CAD 3.78 | CAD 3.51 | 442.50K |
| 2026-07-23 | CAD 3.78 | -0.79% | CAD 3.90 | CAD 3.90 | CAD 3.72 | 28.80K |
| 2026-07-22 | CAD 3.81 | -1.80% | CAD 3.97 | CAD 4.00 | CAD 3.77 | 123.60K |
| 2026-07-21 | CAD 3.88 | +4.30% | CAD 3.82 | CAD 3.96 | CAD 3.81 | 84.40K |
| 2026-07-20 | CAD 3.72 | +2.76% | CAD 3.63 | CAD 3.78 | CAD 3.56 | 37.10K |
| 2026-07-17 | CAD 3.62 | -3.21% | CAD 3.52 | CAD 3.72 | CAD 3.52 | 73.90K |
| 2026-07-16 | CAD 3.74 | -1.06% | CAD 3.76 | CAD 3.79 | CAD 3.66 | 172.10K |
| 2026-07-15 | CAD 3.78 | 0.00% | CAD 3.78 | CAD 3.80 | CAD 3.71 | 44.20K |
| 2026-07-14 | CAD 3.78 | +5.59% | CAD 3.74 | CAD 3.78 | CAD 3.66 | 48.10K |
| 2026-07-13 | CAD 3.58 | -0.83% | CAD 3.65 | CAD 3.71 | CAD 3.50 | 258.70K |
| 2026-07-10 | CAD 3.61 | 0.00% | CAD 3.60 | CAD 3.65 | CAD 3.54 | 252.00K |
| 2026-07-09 | CAD 3.61 | +2.27% | CAD 3.53 | CAD 3.79 | CAD 3.53 | 603.60K |
| 2026-07-08 | CAD 3.53 | -0.56% | CAD 3.50 | CAD 3.56 | CAD 3.40 | 84.00K |
| 2026-07-07 | CAD 3.55 | -1.93% | CAD 3.70 | CAD 3.70 | CAD 3.46 | 127.30K |
| 2026-07-06 | CAD 3.62 | -2.43% | CAD 3.70 | CAD 3.71 | CAD 3.60 | 77.20K |
| 2026-07-03 | CAD 3.71 | +3.06% | CAD 3.66 | CAD 3.74 | CAD 3.64 | 50.20K |
| 2026-07-02 | CAD 3.60 | +6.19% | CAD 3.54 | CAD 3.61 | CAD 3.47 | 112.50K |
| 2026-06-30 | CAD 3.39 | +1.19% | CAD 3.34 | CAD 3.43 | CAD 3.33 | 157.80K |
| 2026-06-29 | CAD 3.35 | +2.76% | CAD 3.26 | CAD 3.39 | CAD 3.24 | 102.70K |
| 2026-06-26 | CAD 3.26 | +1.56% | CAD 3.19 | CAD 3.32 | CAD 3.07 | 177.10K |
| 2026-06-25 | CAD 3.21 | +1.58% | CAD 3.26 | CAD 3.31 | CAD 3.15 | 177.50K |
| 2026-06-24 | CAD 3.16 | -5.11% | CAD 3.23 | CAD 3.31 | CAD 3.14 | 235.80K |
| 2026-06-23 | CAD 3.33 | -0.30% | CAD 3.28 | CAD 3.42 | CAD 3.20 | 204.00K |
| 2026-06-22 | CAD 3.34 | -4.30% | CAD 3.50 | CAD 3.55 | CAD 3.30 | 407.00K |
| 2026-06-19 | CAD 3.49 | -2.51% | CAD 3.48 | CAD 3.56 | CAD 3.42 | 61.50K |
| 2026-06-18 | CAD 3.58 | -1.65% | CAD 3.61 | CAD 3.63 | CAD 3.43 | 375.40K |
| 2026-06-17 | CAD 3.64 | -3.45% | CAD 3.76 | CAD 3.88 | CAD 3.57 | 159.20K |
| 2026-06-16 | CAD 3.77 | +1.34% | CAD 3.77 | CAD 3.84 | CAD 3.54 | 337.90K |
| 2026-06-15 | CAD 3.72 | +1.09% | CAD 3.98 | CAD 3.98 | CAD 3.70 | 212.00K |
| 2026-06-12 | CAD 3.68 | +5.14% | CAD 3.77 | CAD 3.78 | CAD 3.58 | 241.70K |
| 2026-06-11 | CAD 3.50 | +1.45% | CAD 3.45 | CAD 3.54 | CAD 3.37 | 258.60K |
| 2026-06-10 | CAD 3.45 | -2.27% | CAD 3.53 | CAD 3.53 | CAD 3.36 | 122.50K |
| 2026-06-09 | CAD 3.53 | -2.22% | CAD 3.66 | CAD 3.75 | CAD 3.41 | 237.40K |
| 2026-06-08 | CAD 3.61 | -3.22% | CAD 3.71 | CAD 3.80 | CAD 3.58 | 623.70K |
| 2026-06-05 | CAD 3.73 | -9.47% | CAD 4.05 | CAD 4.25 | CAD 3.73 | 355.70K |
| 2026-06-04 | CAD 4.12 | -3.29% | CAD 4.20 | CAD 4.26 | CAD 4.08 | 114.40K |
| 2026-06-03 | CAD 4.26 | -3.18% | CAD 4.41 | CAD 4.41 | CAD 4.20 | 78.20K |
| 2026-06-02 | CAD 4.40 | +0.23% | CAD 4.22 | CAD 4.50 | CAD 4.22 | 51.50K |
| 2026-06-01 | CAD 4.39 | +3.29% | CAD 4.13 | CAD 4.43 | CAD 4.13 | 90.60K |
| 2026-05-29 | CAD 4.25 | +4.17% | CAD 4.15 | CAD 4.38 | CAD 4.07 | 106.80K |
| 2026-05-28 | CAD 4.08 | +2.00% | CAD 4.10 | CAD 4.17 | CAD 4.00 | 118.40K |
| 2026-05-27 | CAD 4.00 | -0.99% | CAD 4.24 | CAD 4.24 | CAD 3.99 | 54.10K |
| 2026-05-26 | CAD 4.04 | +1.51% | CAD 4.00 | CAD 4.21 | CAD 4.00 | 82.20K |