Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (TSX: DC-A )

1.370 +0.060 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Mar 31, 2009 4.900 5.140 4.790 5.140 128,422 +0.35(+7.31%)
Mar 30, 2009 4.990 5.000 4.750 4.790 194,660 -0.11(-2.24%)
Mar 26, 2009 4.830 4.900 4.750 4.900 166,071 +0.15(+3.16%)
Mar 25, 2009 5.050 5.000 4.750 4.750 139,921 -0.25(-5.00%)
Mar 24, 2009 5.020 5.310 5.000 5.000 217,012 -0.31(-5.84%)
Mar 23, 2009 5.160 5.310 5.160 5.310 203,316 +0.24(+4.73%)
Mar 20, 2009 5.070 5.070 4.900 5.070 119,215 +0.17(+3.47%)
Mar 19, 2009 5.100 5.190 4.900 4.900 126,784 -0.07(-1.41%)
Mar 18, 2009 5.140 5.150 4.970 4.970 133,356 -0.13(-2.55%)
Mar 17, 2009 5.050 5.330 5.000 5.100 220,172 -0.23(-4.32%)
Mar 16, 2009 4.990 5.530 4.510 5.330 275,710 +0.82(+18.18%)
Mar 13, 2009 4.840 4.840 4.450 4.510 108,911 -0.17(-3.63%)
Mar 12, 2009 4.160 4.680 3.900 4.680 189,550 +0.68(+17.00%)
Mar 11, 2009 4.190 4.330 3.900 4.000 850,682 -0.30(-6.98%)
Mar 10, 2009 4.000 4.300 3.860 4.300 227,484 +0.50(+13.16%)
Mar 09, 2009 4.040 4.080 3.670 3.800 457,675 -0.20(-5.00%)
Mar 06, 2009 4.100 4.170 4.000 4.000 96,281 -0.10(-2.44%)
Mar 05, 2009 4.240 4.240 4.020 4.100 95,584 -0.07(-1.68%)
Mar 04, 2009 4.340 4.340 3.970 4.170 429,410 -0.18(-4.14%)
Mar 02, 2009 4.020 4.380 3.850 4.350 169,267 -0.14(-3.12%)
Feb 27, 2009 4.560 4.560 4.200 4.490 216,721 -0.08(-1.75%)
Feb 26, 2009 4.070 5.000 4.070 4.570 145,425 +0.37(+8.81%)
Feb 25, 2009 3.990 4.630 3.870 4.200 130,973 +0.38(+9.95%)
Feb 24, 2009 3.650 3.890 3.640 3.820 217,125 +0.12(+3.24%)
Feb 23, 2009 3.960 4.090 3.700 3.700 152,532 -0.26(-6.57%)
Feb 20, 2009 4.200 4.220 3.960 3.960 2,551,112 -0.29(-6.82%)
Feb 19, 2009 4.500 4.600 4.250 4.250 173,089 -0.30(-6.59%)
Feb 18, 2009 4.700 5.000 4.510 4.550 90,926 -0.22(-4.61%)
Feb 17, 2009 5.090 5.090 4.770 4.770 77,772 -0.33(-6.47%)
Feb 13, 2009 4.910 5.130 4.910 5.100 37,167 +0.17(+3.45%)
Feb 12, 2009 5.090 5.100 4.590 4.930 104,747 -0.09(-1.79%)
Feb 11, 2009 5.380 5.380 5.010 5.020 142,016 -0.07(-1.38%)
Feb 10, 2009 5.720 5.750 5.060 5.090 100,553 -0.63(-11.01%)
Feb 09, 2009 5.680 5.830 5.560 5.720 37,244 +0.24(+4.38%)
Feb 06, 2009 5.490 5.490 5.000 5.480 577,060 +0.45(+8.95%)
Feb 05, 2009 5.070 5.200 4.960 5.030 40,546 -0.04(-0.79%)
Feb 04, 2009 5.400 5.490 5.070 5.070 25,929 -0.42(-7.65%)
Feb 03, 2009 5.430 5.490 4.900 5.490 88,686 +0.41(+8.07%)
Feb 02, 2009 5.530 5.540 5.000 5.080 119,181 -0.46(-8.30%)
Jan 30, 2009 5.540 5.600 5.400 5.540 68,035 +0.04(+0.73%)
Jan 29, 2009 5.480 5.570 5.270 5.500 207,125 +0.20(+3.77%)
Jan 28, 2009 5.740 5.750 5.300 5.300 83,519 -0.20(-3.64%)
Jan 27, 2009 5.680 5.680 5.290 5.500 51,038 -0.18(-3.17%)
Jan 26, 2009 5.740 5.740 5.450 5.680 49,759 +0.27(+4.99%)
Jan 23, 2009 5.640 5.790 5.410 5.410 32,400 -0.23(-4.08%)
Jan 22, 2009 5.780 6.020 5.640 5.640 31,503 -0.36(-6.00%)
Jan 21, 2009 6.000 6.000 5.750 6.000 47,590 +0.23(+3.99%)
Jan 20, 2009 5.800 5.990 5.740 5.770 50,077 -0.03(-0.52%)
Jan 19, 2009 6.250 6.250 5.750 5.800 21,180 -0.43(-6.90%)
Jan 16, 2009 6.250 6.450 6.100 6.230 68,022 +0.23(+3.83%)
Jan 15, 2009 6.000 6.170 5.850 6.000 60,235 +0.12(+2.04%)
Jan 14, 2009 6.180 6.180 5.800 5.880 60,775 -0.30(-4.85%)
Jan 13, 2009 5.900 6.220 5.900 6.180 45,277 +0.26(+4.39%)
Jan 12, 2009 6.400 6.400 5.800 5.920 86,858 -0.47(-7.36%)
Jan 09, 2009 6.200 6.500 6.130 6.390 88,568 +0.23(+3.73%)
Jan 08, 2009 6.400 6.560 6.150 6.160 279,593 -0.34(-5.23%)
Jan 07, 2009 7.000 7.000 6.400 6.500 151,045 -0.50(-7.14%)
Jan 06, 2009 6.800 7.170 6.660 7.000 115,882 +0.25(+3.70%)
Jan 05, 2009 6.100 6.800 6.080 6.750 97,973 +0.35(+5.47%)
Jan 02, 2009 6.000 6.400 6.000 6.400 62,784 +0.35(+5.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.