Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corp First Pref Shares Series 5 (TSX: DC-PR-E )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 24.00 24.00 23.95 23.95 800 +0.15(+0.63%)
May 29, 2017 23.80 23.80 23.80 0 -0.26(-1.08%)
May 26, 2017 24.00 24.07 23.86 24.06 1,863 +0.06(+0.25%)
May 25, 2017 23.98 24.00 23.98 24.00 3,807 +0.19(+0.80%)
May 23, 2017 23.81 23.81 23.81 50 -0.20(-0.83%)
May 19, 2017 24.00 24.10 24.00 24.01 3,200 +0.01(+0.04%)
May 18, 2017 23.99 24.00 23.99 24.00 2,010 -0.10(-0.41%)
May 17, 2017 24.21 24.21 23.77 24.10 7,147 +0.08(+0.33%)
May 12, 2017 24.02 24.02 24.02 0 +0.42(+1.78%)
May 11, 2017 23.75 23.75 23.60 23.60 2,206 -0.15(-0.63%)
May 10, 2017 23.75 23.75 23.75 23.75 3,600 +0.00(+0.00%)
May 09, 2017 23.60 23.75 23.60 23.75 3,822 +0.10(+0.42%)
May 08, 2017 23.70 23.74 23.65 23.65 5,499 -0.34(-1.42%)
May 05, 2017 23.99 23.99 23.99 23.99 414 -0.01(-0.04%)
May 04, 2017 24.00 24.00 24.00 24.00 1,500 +0.00(+0.00%)
May 03, 2017 24.00 24.00 23.97 24.00 5,000 +0.00(+0.00%)
May 02, 2017 24.00 24.00 24.00 24.00 535 +0.00(+0.00%)
May 01, 2017 24.10 24.10 24.00 24.00 6,550 -0.10(-0.41%)
Apr 28, 2017 24.10 24.10 24.10 24.10 900 +0.05(+0.21%)
Apr 25, 2017 24.05 24.05 24.05 0 -0.15(-0.62%)
Apr 24, 2017 24.13 24.20 24.13 24.20 6,400 +0.15(+0.62%)
Apr 20, 2017 24.05 24.05 24.05 0 +0.00(+0.00%)
Apr 19, 2017 24.05 24.05 24.04 24.05 1,152 -0.20(-0.82%)
Apr 18, 2017 24.03 24.25 24.02 24.25 4,781 +0.22(+0.92%)
Apr 17, 2017 24.04 24.04 24.03 24.03 4,225 -0.01(-0.04%)
Apr 13, 2017 24.04 24.04 24.04 24.04 285 -0.20(-0.83%)
Apr 12, 2017 24.24 24.24 24.23 24.24 3,100 -0.01(-0.04%)
Apr 11, 2017 24.13 24.25 24.12 24.25 3,403 +0.04(+0.17%)
Apr 10, 2017 24.24 24.24 24.21 24.21 1,229 -0.14(-0.57%)
Apr 07, 2017 24.38 24.44 24.35 24.35 1,497 -0.09(-0.37%)
Apr 05, 2017 24.44 24.44 24.44 0 -0.12(-0.49%)
Apr 04, 2017 24.50 24.56 24.50 24.56 285 +0.06(+0.24%)
Apr 03, 2017 24.53 24.55 24.49 24.50 2,379 -0.07(-0.28%)
Mar 31, 2017 24.40 24.57 24.40 24.57 1,607 +0.17(+0.70%)
Mar 30, 2017 24.40 24.40 24.40 24.40 813 -0.03(-0.12%)
Mar 29, 2017 24.41 24.43 24.40 24.43 1,149 -0.13(-0.53%)
Mar 28, 2017 24.56 24.56 24.56 24.56 600 +0.31(+1.28%)
Mar 27, 2017 24.40 24.40 24.21 24.25 1,276 +0.00(+0.00%)
Mar 23, 2017 24.25 24.25 24.25 0 +0.04(+0.17%)
Mar 21, 2017 24.21 24.21 24.21 0 -0.05(-0.21%)
Mar 20, 2017 24.26 24.26 24.26 24.26 164 -0.19(-0.78%)
Mar 17, 2017 24.45 24.45 24.45 24.45 1,035 +0.00(+0.00%)
Mar 16, 2017 24.27 24.45 24.26 24.45 838 +0.12(+0.49%)
Mar 15, 2017 24.51 24.51 24.33 24.33 3,900 -0.42(-1.70%)
Mar 14, 2017 24.75 24.75 24.75 24.75 3,235 +0.04(+0.16%)
Mar 13, 2017 24.71 24.71 24.71 24.71 100 -0.04(-0.16%)
Mar 10, 2017 24.74 24.75 24.74 24.75 2,556 +0.12(+0.49%)
Mar 09, 2017 24.63 24.63 24.63 24.63 500 -0.04(-0.16%)
Mar 08, 2017 24.67 24.67 24.67 24.67 200 +0.30(+1.23%)
Mar 07, 2017 24.38 24.39 24.37 24.37 975 +0.07(+0.29%)
Mar 06, 2017 24.53 24.54 24.30 24.30 4,467 -0.25(-1.02%)
Mar 03, 2017 24.54 24.55 24.50 24.55 5,118 +0.25(+1.03%)
Mar 02, 2017 24.31 24.31 24.30 24.30 1,553 +0.00(+0.00%)
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.