Dundee Corporation (TSX:DC.A)
Canada
· Delayed Price · Currency is CAD 4.440
+0.010 (0.23%)
At close: Mar 9, 2026
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.39 | 4.39 | 4.25 | 4.35 | - | -1.81% | 34,186 |
| Mar 6, 2026 | 4.48 | 4.48 | 4.31 | 4.43 | 4.43 | 0.68% | 19,366 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.36 | 4.40 | 4.40 | -3.93% | 70,130 |
| Mar 4, 2026 | 4.81 | 4.81 | 4.50 | 4.58 | 4.58 | 0.66% | 41,059 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.45 | 4.55 | 4.55 | -5.80% | 221,124 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.63 | 4.83 | 4.83 | 0.42% | 155,226 |
| Feb 27, 2026 | 4.67 | 4.91 | 4.64 | 4.81 | 4.81 | 4.34% | 89,704 |
| Feb 26, 2026 | 4.45 | 4.65 | 4.41 | 4.61 | 4.61 | 3.13% | 51,415 |
| Feb 25, 2026 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | 0.22% | 53,018 |
| Feb 24, 2026 | 4.46 | 4.55 | 4.44 | 4.46 | 4.46 | -0.89% | 48,587 |
| Feb 23, 2026 | 4.67 | 4.67 | 4.44 | 4.50 | 4.50 | 0.45% | 94,610 |
| Feb 20, 2026 | 4.59 | 4.67 | 4.44 | 4.48 | 4.48 | -2.82% | 39,803 |
| Feb 19, 2026 | 4.70 | 4.70 | 4.55 | 4.61 | 4.61 | 1.10% | 19,006 |
| Feb 18, 2026 | 4.61 | 4.74 | 4.50 | 4.56 | 4.56 | 1.56% | 85,134 |
| Feb 17, 2026 | 4.60 | 4.60 | 4.36 | 4.49 | 4.49 | -2.60% | 77,923 |
| Feb 13, 2026 | 4.55 | 4.66 | 4.55 | 4.61 | 4.61 | 1.99% | 12,660 |
| Feb 12, 2026 | 4.77 | 4.82 | 4.46 | 4.52 | 4.52 | -4.24% | 75,047 |
| Feb 11, 2026 | 4.53 | 4.77 | 4.47 | 4.72 | 4.72 | 5.12% | 125,796 |
| Feb 10, 2026 | 4.59 | 4.59 | 4.43 | 4.49 | 4.49 | 2.28% | 42,150 |
| Feb 9, 2026 | 4.48 | 4.49 | 4.36 | 4.39 | 4.39 | 2.33% | 39,139 |
| Feb 6, 2026 | 4.21 | 4.35 | 4.21 | 4.29 | 4.29 | 3.62% | 20,537 |
| Feb 5, 2026 | 4.39 | 4.40 | 4.10 | 4.14 | 4.14 | -7.38% | 141,618 |
| Feb 4, 2026 | 4.64 | 4.65 | 4.41 | 4.47 | 4.47 | -3.04% | 35,516 |
| Feb 3, 2026 | 4.68 | 4.81 | 4.51 | 4.61 | 4.61 | 3.36% | 91,304 |
| Feb 2, 2026 | 4.29 | 4.51 | 4.29 | 4.46 | 4.46 | 3.24% | 55,388 |
| Jan 30, 2026 | 4.33 | 4.50 | 4.26 | 4.32 | 4.32 | -7.69% | 168,683 |
| Jan 29, 2026 | 5.15 | 5.19 | 4.59 | 4.68 | 4.68 | -7.14% | 135,088 |
| Jan 28, 2026 | 5.01 | 5.08 | 4.82 | 5.04 | 5.04 | 2.86% | 108,083 |
| Jan 27, 2026 | 4.63 | 4.93 | 4.63 | 4.90 | 4.90 | 4.93% | 119,703 |
| Jan 26, 2026 | 4.52 | 4.70 | 4.49 | 4.67 | 4.67 | 4.01% | 125,187 |
| Jan 23, 2026 | 4.44 | 4.50 | 4.30 | 4.49 | 4.49 | 4.66% | 80,158 |
| Jan 22, 2026 | 4.40 | 4.49 | 4.28 | 4.29 | 4.29 | -0.92% | 65,167 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.32 | 4.33 | 4.33 | -1.81% | 85,547 |
| Jan 20, 2026 | 4.30 | 4.67 | 4.25 | 4.41 | 4.41 | 5.00% | 168,481 |
| Jan 19, 2026 | 4.28 | 4.28 | 4.19 | 4.20 | 4.20 | -0.94% | 77,096 |
| Jan 16, 2026 | 4.25 | 4.25 | 4.13 | 4.24 | 4.24 | 0.24% | 193,915 |
| Jan 15, 2026 | 4.30 | 4.30 | 4.19 | 4.23 | 4.23 | -1.40% | 66,912 |
| Jan 14, 2026 | 4.14 | 4.30 | 4.08 | 4.29 | 4.29 | 4.63% | 239,664 |
| Jan 13, 2026 | 4.11 | 4.16 | 3.98 | 4.10 | 4.10 | 1.49% | 54,608 |
| Jan 12, 2026 | 4.16 | 4.20 | 4.02 | 4.04 | 4.04 | -1.70% | 82,008 |
| Jan 9, 2026 | 4.11 | 4.15 | 4.06 | 4.11 | 4.11 | -0.72% | 108,285 |
| Jan 8, 2026 | 3.98 | 4.15 | 3.92 | 4.14 | 4.14 | 1.97% | 69,039 |
| Jan 7, 2026 | 4.10 | 4.15 | 4.01 | 4.06 | 4.06 | -1.69% | 28,081 |
| Jan 6, 2026 | 4.00 | 4.18 | 4.00 | 4.13 | 4.13 | 3.25% | 104,207 |
| Jan 5, 2026 | 4.00 | 4.09 | 3.66 | 4.00 | 4.00 | 1.78% | 242,416 |
| Jan 2, 2026 | 3.86 | 3.99 | 3.82 | 3.93 | 3.93 | 3.42% | 61,153 |
| Dec 31, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -2.31% | 18,800 |
| Dec 30, 2025 | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | 1.04% | 40,008 |
| Dec 29, 2025 | 3.95 | 3.96 | 3.83 | 3.85 | 3.85 | -2.28% | 31,788 |
| Dec 24, 2025 | 4.05 | 4.05 | 3.93 | 3.94 | 3.94 | -2.48% | 34,995 |
| Dec 23, 2025 | 4.08 | 4.13 | 4.03 | 4.04 | 4.04 | -1.94% | 23,542 |
| Dec 22, 2025 | 3.98 | 4.21 | 3.97 | 4.12 | 4.12 | 3.78% | 74,753 |
| Dec 19, 2025 | 3.83 | 4.02 | 3.83 | 3.97 | 3.97 | 0.76% | 30,233 |
| Dec 18, 2025 | 3.83 | 3.95 | 3.77 | 3.94 | 3.94 | 3.14% | 70,095 |
| Dec 17, 2025 | 3.77 | 3.84 | 3.66 | 3.82 | 3.82 | 1.60% | 84,805 |
| Dec 16, 2025 | 3.85 | 3.92 | 3.70 | 3.76 | 3.76 | -2.59% | 64,718 |
| Dec 15, 2025 | 3.88 | 3.92 | 3.77 | 3.86 | 3.86 | 0.92% | 55,730 |
| Dec 12, 2025 | 3.89 | 3.95 | 3.78 | 3.83 | 3.83 | -3.16% | 26,266 |
| Dec 11, 2025 | 3.97 | 3.98 | 3.89 | 3.95 | 3.95 | - | 30,488 |
| Dec 10, 2025 | 3.95 | 4.00 | 3.89 | 3.95 | 3.95 | 1.54% | 43,707 |
| Dec 9, 2025 | 3.90 | 3.95 | 3.83 | 3.89 | 3.89 | 2.10% | 29,327 |
| Dec 8, 2025 | 3.75 | 3.84 | 3.60 | 3.81 | 3.81 | 6.72% | 42,939 |
| Dec 5, 2025 | 3.70 | 3.71 | 3.57 | 3.57 | 3.57 | -2.99% | 43,915 |
| Dec 4, 2025 | 3.72 | 3.81 | 3.68 | 3.68 | 3.68 | -4.17% | 25,363 |
| Dec 3, 2025 | 3.74 | 3.99 | 3.73 | 3.84 | 3.84 | 2.95% | 47,554 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.67 | 3.73 | 3.73 | -2.61% | 33,111 |
| Dec 1, 2025 | 3.87 | 3.99 | 3.81 | 3.83 | 3.83 | -0.78% | 36,645 |
| Nov 28, 2025 | 3.80 | 3.92 | 3.77 | 3.86 | 3.86 | 0.78% | 19,364 |
| Nov 27, 2025 | 3.80 | 3.83 | 3.79 | 3.83 | 3.83 | -0.26% | 2,427 |
| Nov 26, 2025 | 3.81 | 3.89 | 3.78 | 3.84 | 3.84 | -1.54% | 54,900 |
| Nov 25, 2025 | 3.72 | 3.90 | 3.63 | 3.90 | 3.90 | 6.27% | 39,778 |
| Nov 24, 2025 | 3.56 | 3.72 | 3.55 | 3.67 | 3.67 | 3.67% | 26,712 |
| Nov 21, 2025 | 3.52 | 3.54 | 3.40 | 3.54 | 3.54 | 0.28% | 27,943 |
| Nov 20, 2025 | 3.63 | 3.66 | 3.45 | 3.53 | 3.53 | -0.56% | 32,401 |
| Nov 19, 2025 | 3.65 | 3.82 | 3.55 | 3.55 | 3.55 | - | 41,058 |
| Nov 18, 2025 | 3.45 | 3.66 | 3.38 | 3.55 | 3.55 | 2.90% | 59,709 |
| Nov 17, 2025 | 3.30 | 3.52 | 3.30 | 3.45 | 3.45 | 3.92% | 31,385 |
| Nov 14, 2025 | 3.31 | 3.36 | 3.01 | 3.32 | 3.32 | -0.30% | 30,467 |
| Nov 13, 2025 | 3.37 | 3.42 | 3.26 | 3.33 | 3.33 | -0.30% | 55,187 |
| Nov 12, 2025 | 3.29 | 3.41 | 3.27 | 3.34 | 3.34 | 3.41% | 53,976 |
| Nov 11, 2025 | 3.24 | 3.28 | 3.20 | 3.23 | 3.23 | 0.31% | 27,103 |
| Nov 10, 2025 | 3.15 | 3.31 | 3.15 | 3.22 | 3.22 | 0.63% | 32,797 |
| Nov 7, 2025 | 3.28 | 3.28 | 3.10 | 3.20 | 3.20 | -0.31% | 38,392 |
| Nov 6, 2025 | 3.42 | 3.42 | 3.18 | 3.21 | 3.21 | -2.13% | 14,234 |
| Nov 5, 2025 | 3.16 | 3.29 | 3.16 | 3.28 | 3.28 | 3.47% | 51,890 |
| Nov 4, 2025 | 3.32 | 3.35 | 3.14 | 3.17 | 3.17 | -7.58% | 86,753 |
| Nov 3, 2025 | 3.35 | 3.47 | 3.30 | 3.43 | 3.43 | 1.78% | 63,581 |
| Oct 31, 2025 | 3.36 | 3.40 | 3.31 | 3.37 | 3.37 | -0.88% | 105,717 |
| Oct 30, 2025 | 3.55 | 3.55 | 3.38 | 3.40 | 3.40 | 0.59% | 51,403 |
| Oct 29, 2025 | 3.37 | 3.48 | 3.34 | 3.38 | 3.38 | -1.17% | 84,725 |
| Oct 28, 2025 | 3.49 | 3.60 | 3.38 | 3.42 | 3.42 | -2.84% | 93,937 |
| Oct 27, 2025 | 3.67 | 3.67 | 3.45 | 3.52 | 3.52 | -4.86% | 88,706 |
| Oct 24, 2025 | 3.92 | 3.92 | 3.69 | 3.70 | 3.70 | -3.39% | 31,394 |
| Oct 23, 2025 | 3.88 | 4.00 | 3.82 | 3.83 | 3.83 | 0.79% | 33,653 |
| Oct 22, 2025 | 3.68 | 3.81 | 3.68 | 3.80 | 3.80 | 2.70% | 49,053 |
| Oct 21, 2025 | 3.78 | 3.81 | 3.69 | 3.70 | 3.70 | -4.88% | 144,674 |
| Oct 20, 2025 | 4.18 | 4.18 | 3.89 | 3.89 | 3.89 | -2.02% | 71,250 |
| Oct 17, 2025 | 4.18 | 4.18 | 3.95 | 3.97 | 3.97 | -5.25% | 107,027 |
| Oct 16, 2025 | 4.49 | 4.54 | 4.17 | 4.19 | 4.19 | -6.68% | 64,104 |
| Oct 15, 2025 | 4.20 | 4.54 | 4.18 | 4.49 | 4.49 | 7.16% | 271,193 |