Dundee Corporation DC-A.TO
3.65 CAD -0.02 (-0.54%)
As ofNov 13, 2026, 4:00 PM EST
3.65 Day range 3.76
3.16 52-week range 5.58
- YTD
- -3.95%
- 1 year
- +9.61%
DC-A.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.68 | 3.76 | 3.65 | 3.65 | -0.02 | -0.54% | 77,286 |
| Nov 12, 2026 | 3.79 | 3.89 | 3.66 | 3.67 | -0.10 | -2.65% | 84,000 |
| Nov 11, 2026 | 3.94 | 3.94 | 3.76 | 3.77 | -0.15 | -3.83% | 118,600 |
| Nov 10, 2026 | 3.86 | 3.93 | 3.66 | 3.92 | +0.05 | +1.29% | 122,600 |
| Nov 9, 2026 | 3.82 | 3.91 | 3.77 | 3.87 | +0.21 | +5.74% | 149,300 |
| Nov 6, 2026 | 3.55 | 3.75 | 3.53 | 3.66 | +0.13 | +3.68% | 173,100 |
| Nov 5, 2026 | 3.84 | 3.84 | 3.46 | 3.53 | -0.13 | -3.55% | 213,000 |
| Nov 4, 2026 | 3.65 | 3.80 | 3.63 | 3.66 | +0.12 | +3.39% | 189,900 |
| Nov 3, 2026 | 3.56 | 3.58 | 3.48 | 3.54 | +0.01 | +0.28% | 146,500 |
| Nov 2, 2026 | 3.51 | 3.67 | 3.49 | 3.53 | +0.07 | +2.02% | 178,800 |
| Oct 30, 2026 | 3.50 | 3.70 | 3.36 | 3.46 | -0.09 | -2.54% | 151,300 |
| Oct 29, 2026 | 3.63 | 3.63 | 3.51 | 3.55 | -0.10 | -2.74% | 59,300 |
| Oct 28, 2026 | 3.75 | 3.75 | 3.61 | 3.65 | -0.07 | -1.88% | 91,800 |
| Oct 27, 2026 | 3.68 | 3.72 | 3.60 | 3.72 | +0.11 | +3.05% | 172,400 |
| Oct 26, 2026 | 3.60 | 3.67 | 3.54 | 3.61 | +0.01 | +0.28% | 137,500 |
| Oct 23, 2026 | 3.61 | 3.65 | 3.55 | 3.60 | -0.04 | -1.10% | 104,900 |
| Oct 22, 2026 | 3.85 | 3.85 | 3.63 | 3.64 | -0.27 | -6.91% | 265,600 |
| Oct 21, 2026 | 3.97 | 3.98 | 3.90 | 3.91 | -0.03 | -0.76% | 113,500 |
| Oct 20, 2026 | 3.91 | 4.08 | 3.80 | 3.94 | +0.01 | +0.25% | 100,600 |
| Oct 19, 2026 | 4.03 | 4.05 | 3.93 | 3.93 | -0.10 | -2.48% | 174,900 |
| Oct 16, 2026 | 4.21 | 4.27 | 4.03 | 4.03 | -0.20 | -4.73% | 101,100 |
| Oct 15, 2026 | 4.11 | 4.23 | 4.07 | 4.23 | +0.04 | +0.95% | 46,800 |
| Oct 14, 2026 | 4.20 | 4.25 | 4.10 | 4.19 | -0.10 | -2.33% | 196,600 |
| Oct 13, 2026 | 4.50 | 4.59 | 4.23 | 4.29 | -0.11 | -2.50% | 96,800 |
| Oct 9, 2026 | 4.25 | 4.45 | 4.25 | 4.40 | +0.13 | +3.04% | 99,000 |
| Oct 8, 2026 | 4.25 | 4.33 | 4.14 | 4.27 | -0.03 | -0.70% | 330,900 |
| Oct 7, 2026 | 4.48 | 4.50 | 4.26 | 4.30 | -0.20 | -4.44% | 230,300 |
| Oct 6, 2026 | 4.57 | 4.63 | 4.50 | 4.50 | -0.02 | -0.44% | 23,900 |
| Oct 5, 2026 | 4.58 | 4.65 | 4.52 | 4.52 | -0.13 | -2.80% | 44,500 |
| Oct 2, 2026 | 4.77 | 4.91 | 4.39 | 4.65 | -0.06 | -1.27% | 799,900 |
| Oct 1, 2026 | 5.00 | 5.00 | 4.68 | 4.71 | -0.11 | -2.28% | 59,200 |
| Sep 30, 2026 | 4.92 | 4.95 | 4.78 | 4.82 | -0.01 | -0.21% | 60,200 |
| Sep 29, 2026 | 4.84 | 4.96 | 4.83 | 4.83 | -0.01 | -0.21% | 52,200 |
| Sep 28, 2026 | 5.07 | 5.11 | 4.81 | 4.84 | -0.33 | -6.38% | 137,700 |
| Sep 25, 2026 | 5.06 | 5.20 | 5.06 | 5.17 | +0.08 | +1.57% | 49,600 |
| Sep 24, 2026 | 5.19 | 5.30 | 5.05 | 5.09 | -0.14 | -2.68% | 43,700 |
| Sep 23, 2026 | 5.42 | 5.43 | 5.14 | 5.23 | -0.20 | -3.68% | 39,000 |
| Sep 22, 2026 | 5.26 | 5.45 | 5.19 | 5.43 | +0.22 | +4.22% | 65,500 |
| Sep 21, 2026 | 5.23 | 5.26 | 5.09 | 5.21 | +0.06 | +1.17% | 22,700 |
| Sep 18, 2026 | 5.30 | 5.34 | 5.13 | 5.15 | -0.12 | -2.28% | 93,400 |
| Sep 17, 2026 | 5.08 | 5.34 | 5.08 | 5.27 | +0.19 | +3.74% | 31,100 |
| Sep 16, 2026 | 5.19 | 5.40 | 5.02 | 5.08 | -0.01 | -0.20% | 77,300 |
| Sep 15, 2026 | 5.14 | 5.15 | 4.95 | 5.09 | -0.05 | -0.97% | 125,300 |
| Sep 14, 2026 | 5.24 | 5.26 | 5.03 | 5.14 | -0.09 | -1.72% | 67,300 |
| Sep 11, 2026 | 5.25 | 5.32 | 5.18 | 5.23 | +0.06 | +1.16% | 70,600 |
| Sep 10, 2026 | 5.37 | 5.45 | 5.17 | 5.17 | -0.24 | -4.44% | 109,900 |
| Sep 9, 2026 | 5.35 | 5.52 | 5.28 | 5.41 | +0.06 | +1.12% | 187,300 |
| Sep 8, 2026 | 5.55 | 5.55 | 5.21 | 5.35 | -0.12 | -2.19% | 244,600 |
| Sep 4, 2026 | 5.20 | 5.51 | 5.13 | 5.47 | +0.22 | +4.19% | 351,300 |
| Sep 3, 2026 | 5.30 | 5.47 | 5.25 | 5.25 | +0.02 | +0.38% | 331,600 |
| Sep 2, 2026 | 4.99 | 5.26 | 4.99 | 5.23 | +0.20 | +3.98% | 186,300 |
| Sep 1, 2026 | 5.20 | 5.21 | 4.95 | 5.03 | -0.20 | -3.82% | 196,700 |
| Aug 31, 2026 | 5.48 | 5.48 | 5.22 | 5.23 | -0.26 | -4.74% | 323,200 |
| Aug 28, 2026 | 5.49 | 5.62 | 5.36 | 5.49 | -0.03 | -0.54% | 73,100 |
| Aug 27, 2026 | 5.63 | 5.63 | 5.40 | 5.52 | -0.06 | -1.08% | 124,700 |
| Aug 26, 2026 | 5.50 | 5.60 | 5.38 | 5.58 | +0.13 | +2.39% | 147,700 |
| Aug 25, 2026 | 5.15 | 5.54 | 5.00 | 5.45 | +0.30 | +5.83% | 401,200 |
| Aug 24, 2026 | 4.88 | 5.35 | 4.88 | 5.15 | +0.31 | +6.40% | 354,200 |
| Aug 21, 2026 | 4.55 | 4.85 | 4.55 | 4.84 | +0.31 | +6.84% | 301,000 |
| Aug 20, 2026 | 4.44 | 4.62 | 4.44 | 4.53 | +0.10 | +2.26% | 334,800 |
| Aug 19, 2026 | 4.41 | 4.47 | 4.28 | 4.43 | +0.20 | +4.73% | 210,400 |
| Aug 18, 2026 | 4.11 | 4.40 | 4.11 | 4.23 | +0.12 | +2.92% | 402,200 |
| Aug 17, 2026 | 4.00 | 4.24 | 4.00 | 4.11 | +0.13 | +3.27% | 95,400 |
| Aug 14, 2026 | 4.14 | 4.18 | 3.93 | 3.98 | +0.07 | +1.79% | 101,800 |
64 days, newest first. Daily bars as drawn on the DC-A.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.