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 +0.010 (+0.74%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 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 (%)
May 31, 2016 6.570 6.750 6.570 6.670 38,033 +0.10(+1.52%)
May 30, 2016 6.300 6.600 6.300 6.570 10,305 +0.03(+0.46%)
May 27, 2016 6.460 6.580 6.460 6.540 24,700 +0.04(+0.62%)
May 26, 2016 6.630 6.630 6.430 6.500 22,111 -0.12(-1.81%)
May 25, 2016 6.440 6.680 6.440 6.620 58,350 +0.19(+2.95%)
May 24, 2016 6.490 6.520 6.410 6.430 52,388 +0.00(+0.00%)
May 20, 2016 6.430 6.430 6.430 0 +0.06(+0.94%)
May 19, 2016 6.430 6.540 6.310 6.370 19,458 -0.08(-1.24%)
May 18, 2016 6.450 6.540 6.410 6.450 29,580 +0.00(+0.00%)
May 17, 2016 6.180 6.480 6.110 6.450 36,407 +0.34(+5.56%)
May 16, 2016 6.000 6.130 5.980 6.110 54,589 +0.07(+1.16%)
May 13, 2016 6.150 6.190 6.030 6.040 7,356 -0.12(-1.95%)
May 12, 2016 6.100 6.410 6.100 6.160 29,581 +0.00(+0.00%)
May 11, 2016 6.590 6.590 6.000 6.160 39,801 -0.33(-5.08%)
May 10, 2016 6.410 6.710 6.300 6.490 36,218 +0.07(+1.09%)
May 09, 2016 6.450 6.580 6.030 6.420 36,761 +0.23(+3.72%)
May 06, 2016 6.160 6.430 6.150 6.190 37,021 +0.06(+0.98%)
May 05, 2016 6.140 6.300 6.060 6.130 32,455 +0.02(+0.33%)
May 04, 2016 5.960 6.120 5.900 6.110 42,459 +0.12(+2.00%)
May 03, 2016 6.310 6.380 5.940 5.990 26,283 -0.32(-5.07%)
May 02, 2016 6.260 6.340 6.150 6.310 13,077 +0.08(+1.28%)
Apr 29, 2016 6.310 6.320 6.130 6.230 18,678 -0.05(-0.80%)
Apr 28, 2016 6.060 6.350 6.060 6.280 36,621 +0.14(+2.28%)
Apr 27, 2016 6.070 6.270 6.020 6.140 16,972 +0.06(+0.99%)
Apr 26, 2016 6.120 6.290 6.050 6.080 32,201 -0.15(-2.41%)
Apr 25, 2016 6.030 6.280 5.910 6.230 77,541 +0.24(+4.01%)
Apr 22, 2016 5.980 6.070 5.960 5.990 22,543 +0.02(+0.34%)
Apr 21, 2016 5.900 6.050 5.900 5.970 61,488 -0.03(-0.50%)
Apr 20, 2016 6.080 6.180 5.960 6.000 41,174 -0.07(-1.15%)
Apr 19, 2016 6.060 6.180 5.950 6.070 46,993 -0.02(-0.33%)
Apr 18, 2016 6.010 6.140 5.920 6.090 34,179 +0.05(+0.83%)
Apr 15, 2016 5.990 6.100 5.880 6.040 31,624 +0.01(+0.17%)
Apr 14, 2016 6.170 6.210 5.850 6.030 24,793 -0.16(-2.58%)
Apr 13, 2016 6.090 6.450 6.030 6.190 82,739 +0.12(+1.98%)
Apr 12, 2016 5.740 6.150 5.740 6.070 39,372 +0.31(+5.38%)
Apr 11, 2016 5.550 5.830 5.540 5.760 56,803 +0.17(+3.04%)
Apr 08, 2016 5.570 5.740 5.500 5.590 52,455 -0.06(-1.06%)
Apr 07, 2016 5.730 5.910 5.560 5.650 43,938 -0.13(-2.25%)
Apr 06, 2016 5.500 6.120 5.500 5.780 38,241 -0.23(-3.83%)
Apr 05, 2016 6.020 6.130 5.820 6.010 35,915 -0.02(-0.33%)
Apr 04, 2016 6.090 6.150 6.000 6.030 46,369 -0.03(-0.50%)
Apr 01, 2016 5.970 6.180 5.780 6.060 47,701 +0.06(+1.00%)
Mar 31, 2016 5.980 6.100 5.900 6.000 32,652 +0.00(+0.00%)
Mar 30, 2016 5.980 6.210 5.980 6.000 94,032 +0.05(+0.84%)
Mar 29, 2016 5.850 6.100 5.670 5.950 37,185 +0.06(+1.02%)
Mar 28, 2016 6.060 6.060 5.750 5.890 40,419 -0.18(-2.97%)
Mar 24, 2016 6.070 6.070 6.070 0 +0.24(+4.12%)
Mar 23, 2016 6.140 6.350 5.730 5.830 106,778 -0.30(-4.89%)
Mar 22, 2016 5.650 6.450 5.650 6.130 104,288 +0.33(+5.69%)
Mar 21, 2016 5.050 6.100 5.050 5.800 99,243 +0.69(+13.50%)
Mar 18, 2016 5.040 5.380 5.030 5.110 786,791 -0.02(-0.39%)
Mar 17, 2016 4.820 5.250 4.810 5.130 130,790 +0.01(+0.20%)
Mar 16, 2016 5.380 5.380 5.080 5.120 80,221 -0.10(-1.92%)
Mar 15, 2016 5.190 5.370 4.980 5.220 85,409 +0.03(+0.58%)
Mar 14, 2016 5.130 5.210 4.960 5.190 62,979 +0.07(+1.37%)
Mar 11, 2016 5.010 5.250 4.900 5.120 113,719 +0.13(+2.61%)
Mar 10, 2016 4.960 5.030 4.940 4.990 87,213 +0.04(+0.81%)
Mar 09, 2016 5.350 5.350 4.940 4.950 65,503 +0.08(+1.64%)
Mar 08, 2016 5.080 5.180 4.800 4.870 65,751 -0.23(-4.51%)
Mar 07, 2016 5.150 5.280 5.070 5.100 121,169 +0.00(+0.00%)
Mar 04, 2016 4.990 5.070 4.990 5.100 86,772 +0.14(+2.82%)
Mar 03, 2016 4.780 5.020 4.740 4.960 46,584 +0.18(+3.77%)
Mar 02, 2016 5.010 5.340 4.620 4.780 87,700 -0.28(-5.53%)
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.