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

Dundee International (TSX: DRG-UN )

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 (%)
Jan 30, 2015 9.140 9.140 8.950 8.950 226,917 -0.12(-1.32%)
Jan 29, 2015 9.100 9.130 8.990 9.070 339,991 +0.01(+0.11%)
Jan 28, 2015 9.230 9.230 9.060 9.060 160,757 -0.17(-1.84%)
Jan 27, 2015 9.240 9.270 9.200 9.230 129,875 -0.03(-0.32%)
Jan 26, 2015 9.250 9.260 9.160 9.260 106,062 +0.04(+0.43%)
Jan 23, 2015 9.250 9.280 9.150 9.220 304,511 +0.10(+1.10%)
Jan 22, 2015 9.000 9.200 8.990 9.120 532,128 +0.25(+2.82%)
Jan 21, 2015 8.820 8.970 8.820 8.870 321,910 +0.08(+0.91%)
Jan 20, 2015 8.820 8.920 8.760 8.790 895,726 -0.03(-0.34%)
Jan 19, 2015 8.850 8.850 8.800 8.820 101,507 -0.04(-0.45%)
Jan 16, 2015 8.790 8.880 8.780 8.860 131,918 +0.03(+0.34%)
Jan 15, 2015 8.870 8.830 170,817 +0.05(+0.57%)
Jan 14, 2015 8.710 8.880 8.650 8.780 130,962 +0.00(+0.00%)
Jan 13, 2015 8.790 8.840 8.740 8.780 325,694 +0.07(+0.80%)
Jan 12, 2015 8.850 8.880 8.710 8.710 288,139 -0.10(-1.14%)
Jan 09, 2015 8.910 8.940 8.810 8.810 230,614 -0.04(-0.45%)
Jan 08, 2015 8.780 8.920 8.760 8.850 203,038 +0.10(+1.14%)
Jan 07, 2015 8.450 8.750 8.440 8.750 257,152 +0.30(+3.55%)
Jan 06, 2015 8.690 8.690 8.360 8.450 310,886 -0.24(-2.76%)
Jan 05, 2015 8.650 8.730 8.550 8.690 172,423 +0.09(+1.05%)
Jan 02, 2015 8.580 8.710 8.550 8.600 168,704 +0.03(+0.35%)
Dec 31, 2014 8.570 8.570 8.570 0 +0.06(+0.71%)
Dec 30, 2014 8.510 8.570 8.420 8.510 95,016 +0.03(+0.35%)
Dec 29, 2014 8.520 8.640 8.480 8.480 119,508 -0.11(-1.28%)
Dec 24, 2014 8.590 8.590 8.590 0 +0.12(+1.42%)
Dec 23, 2014 8.620 8.680 8.440 8.470 290,973 -0.14(-1.63%)
Dec 22, 2014 8.660 8.700 8.490 8.610 297,362 -0.13(-1.49%)
Dec 19, 2014 8.360 8.740 8.280 8.740 877,759 +0.42(+5.05%)
Dec 18, 2014 8.430 8.500 8.270 8.320 345,782 -0.09(-1.07%)
Dec 17, 2014 8.270 8.490 8.250 8.410 424,491 +0.16(+1.94%)
Dec 16, 2014 8.150 8.250 387,841 -0.05(-0.60%)
Dec 15, 2014 8.110 8.360 8.100 8.300 646,582 +0.26(+3.23%)
Dec 12, 2014 8.150 8.150 8.000 8.040 337,552 -0.07(-0.86%)
Dec 11, 2014 7.970 8.150 7.960 8.110 250,086 +0.13(+1.63%)
Dec 10, 2014 8.160 8.190 7.980 7.980 337,809 -0.21(-2.56%)
Dec 09, 2014 8.100 8.240 7.930 8.190 219,682 +0.09(+1.11%)
Dec 08, 2014 8.330 8.360 8.070 8.100 422,246 -0.21(-2.53%)
Dec 05, 2014 8.330 8.380 8.310 8.310 227,636 -0.09(-1.07%)
Dec 04, 2014 8.670 8.710 8.400 8.400 465,112 -0.27(-3.11%)
Dec 03, 2014 8.670 8.750 8.660 8.670 158,416 -0.03(-0.34%)
Dec 02, 2014 8.750 8.790 8.690 8.700 320,859 -0.09(-1.02%)
Dec 01, 2014 8.830 8.870 8.700 8.790 231,353 -0.08(-0.90%)
Nov 28, 2014 8.810 8.890 8.800 8.870 916,163 +0.08(+0.91%)
Nov 27, 2014 8.910 8.940 8.730 8.790 185,950 -0.08(-0.90%)
Nov 26, 2014 8.920 8.950 8.870 8.870 131,654 -0.09(-1.00%)
Nov 25, 2014 8.890 8.990 8.880 8.960 365,604 +0.09(+1.01%)
Nov 24, 2014 8.900 8.920 8.870 8.870 311,703 -0.02(-0.22%)
Nov 21, 2014 8.860 8.920 8.850 8.890 304,980 +0.08(+0.91%)
Nov 20, 2014 8.870 8.870 8.810 8.810 383,352 -0.02(-0.23%)
Nov 19, 2014 8.850 8.860 8.820 8.830 252,248 -0.01(-0.11%)
Nov 18, 2014 8.800 8.850 8.800 8.840 421,585 -0.01(-0.11%)
Nov 17, 2014 8.850 8.930 8.820 8.850 330,575 +0.04(+0.45%)
Nov 14, 2014 8.810 8.870 8.780 8.810 338,260 +0.01(+0.11%)
Nov 13, 2014 8.940 8.990 8.750 8.800 355,780 -0.10(-1.12%)
Nov 12, 2014 8.910 8.940 8.860 8.900 68,228 +0.04(+0.45%)
Nov 11, 2014 8.910 8.940 8.860 8.860 89,073 -0.05(-0.56%)
Nov 10, 2014 8.950 8.980 8.910 8.910 107,644 +0.03(+0.34%)
Nov 07, 2014 8.820 8.960 8.820 8.880 143,423 +0.05(+0.57%)
Nov 06, 2014 8.950 8.980 8.830 8.830 174,282 -0.14(-1.56%)
Nov 05, 2014 8.950 9.040 8.920 8.970 159,616 +0.06(+0.67%)
Nov 04, 2014 9.140 9.140 8.910 8.910 448,631 -0.24(-2.62%)
Nov 03, 2014 9.100 9.160 9.090 9.150 175,317 +0.02(+0.22%)
Oct 31, 2014 9.140 9.170 9.050 9.130 1,244,376 +0.00(+0.00%)
Oct 30, 2014 9.050 9.130 9.030 9.130 134,246 +0.13(+1.44%)
Oct 29, 2014 9.150 9.180 9.000 9.000 132,167 -0.19(-2.07%)
Oct 28, 2014 9.210 9.240 9.170 9.190 86,365 -0.03(-0.33%)
Oct 27, 2014 9.260 9.260 9.170 9.220 64,872 -0.04(-0.43%)
Oct 24, 2014 9.250 9.280 9.200 9.260 93,337 +0.03(+0.33%)
Oct 23, 2014 9.150 9.280 9.150 9.230 106,905 +0.06(+0.65%)
Oct 22, 2014 9.180 9.280 9.140 9.170 161,783 +0.00(+0.00%)
Oct 21, 2014 9.200 9.250 9.170 9.170 142,751 -0.01(-0.11%)
Oct 20, 2014 9.020 9.180 8.970 9.180 121,932 +0.10(+1.10%)
Oct 17, 2014 8.990 9.080 8.920 9.080 167,228 +0.18(+2.02%)
Oct 16, 2014 8.820 8.940 8.770 8.900 224,842 -0.03(-0.34%)
Oct 15, 2014 9.030 9.045 8.840 8.930 609,102 -0.11(-1.22%)
Oct 14, 2014 9.200 9.200 9.040 9.040 241,238 -0.09(-0.99%)
Oct 10, 2014 9.130 9.130 9.130 0 +0.03(+0.33%)
Oct 09, 2014 9.090 9.250 9.080 9.100 252,747 +0.02(+0.22%)
Oct 08, 2014 9.040 9.120 8.950 9.080 212,924 +0.00(+0.00%)
Oct 07, 2014 9.140 9.150 9.070 9.080 85,154 -0.11(-1.20%)
Oct 06, 2014 9.120 9.190 9.100 9.190 70,587 +0.10(+1.10%)
Oct 03, 2014 9.070 9.250 9.060 9.090 122,131 +0.02(+0.22%)
Oct 02, 2014 9.140 9.140 9.000 9.070 442,468 -0.11(-1.20%)
Oct 01, 2014 9.030 9.190 9.030 9.180 172,650 +0.10(+1.10%)
Sep 30, 2014 9.030 9.080 9.000 9.080 160,807 +0.03(+0.33%)
Sep 29, 2014 8.950 9.050 8.950 9.050 132,405 +0.00(+0.00%)
Sep 26, 2014 9.020 9.050 8.900 9.050 181,011 -0.03(-0.33%)
Sep 25, 2014 9.090 9.090 9.000 9.080 178,859 -0.04(-0.44%)
Sep 24, 2014 9.050 9.120 9.000 9.120 151,618 +0.03(+0.33%)
Sep 23, 2014 9.110 9.110 9.050 9.090 95,745 -0.02(-0.22%)
Sep 22, 2014 9.130 9.200 9.060 9.110 150,259 -0.03(-0.33%)
Sep 19, 2014 9.140 9.270 9.070 9.140 1,001,308 -0.06(-0.65%)
Sep 18, 2014 9.100 9.200 9.090 9.200 607,575 +0.12(+1.32%)
Sep 17, 2014 9.080 9.110 9.050 9.080 274,386 +0.04(+0.44%)
Sep 16, 2014 9.130 9.130 8.950 9.040 321,199 -0.08(-0.88%)
Sep 15, 2014 9.170 9.170 9.080 9.120 139,848 -0.04(-0.44%)
Sep 12, 2014 9.180 9.200 9.150 9.160 140,978 -0.02(-0.22%)
Sep 11, 2014 9.250 9.250 9.160 9.180 142,527 -0.02(-0.22%)
Sep 10, 2014 9.260 9.270 9.200 9.200 1,169,644 +0.00(+0.00%)
Sep 09, 2014 9.290 9.300 9.200 9.200 372,419 -0.05(-0.54%)
Sep 08, 2014 9.350 9.350 9.250 9.250 399,710 -0.05(-0.54%)
Sep 05, 2014 9.280 9.350 9.260 9.300 106,878 -0.01(-0.11%)
Sep 04, 2014 9.300 9.350 9.280 9.310 140,252 -0.01(-0.11%)
Sep 03, 2014 9.350 9.350 9.240 9.320 279,172 -0.03(-0.32%)
Sep 02, 2014 9.490 9.490 9.330 9.350 298,489 -0.13(-1.37%)
Aug 29, 2014 9.480 9.480 9.480 0 +0.10(+1.07%)
Aug 28, 2014 9.380 9.470 9.380 9.380 253,339 -0.05(-0.53%)
Aug 27, 2014 9.480 9.530 9.380 9.430 197,354 -0.09(-0.95%)
Aug 26, 2014 9.530 9.535 9.495 9.520 107,774 +0.00(+0.00%)
Aug 25, 2014 9.530 9.550 9.460 9.520 67,014 -0.03(-0.31%)
Aug 22, 2014 9.600 9.600 9.490 9.550 220,738 -0.03(-0.31%)
Aug 21, 2014 9.650 9.650 9.520 9.580 116,259 -0.05(-0.52%)
Aug 20, 2014 9.580 9.680 9.550 9.630 409,187 +0.07(+0.73%)
Aug 19, 2014 9.470 9.560 9.440 9.560 119,407 +0.09(+0.95%)
Aug 18, 2014 9.420 9.470 9.410 9.470 179,145 +0.04(+0.42%)
Aug 15, 2014 9.410 9.440 9.360 9.430 121,201 +0.07(+0.75%)
Aug 14, 2014 9.300 9.450 9.290 9.360 518,983 +0.07(+0.75%)
Aug 13, 2014 9.280 9.330 9.280 9.290 88,146 +0.04(+0.43%)
Aug 12, 2014 9.230 9.300 9.230 9.250 141,879 +0.02(+0.22%)
Aug 11, 2014 9.200 9.350 9.200 9.230 265,858 +0.05(+0.54%)
Aug 08, 2014 9.150 9.190 9.130 9.180 78,742 +0.06(+0.66%)
Aug 07, 2014 9.160 9.200 9.080 9.120 379,499 +0.08(+0.88%)
Aug 06, 2014 9.060 9.120 9.010 9.040 103,716 +0.00(+0.00%)
Aug 05, 2014 9.170 9.170 9.020 9.040 101,961 -0.07(-0.77%)
Aug 01, 2014 9.110 9.110 9.110 0 +0.05(+0.55%)
Jul 31, 2014 9.070 9.170 9.020 9.060 657,016 -0.03(-0.33%)
Jul 30, 2014 9.230 9.240 9.060 9.090 292,690 -0.10(-1.09%)
Jul 29, 2014 9.240 9.250 9.160 9.190 354,018 -0.05(-0.54%)
Jul 28, 2014 9.260 9.300 9.240 9.240 524,314 -0.03(-0.32%)
Jul 25, 2014 9.270 9.290 9.230 9.270 185,895 -0.01(-0.11%)
Jul 24, 2014 9.240 9.300 9.240 9.280 381,116 +0.03(+0.32%)
Jul 23, 2014 9.250 9.280 9.200 9.250 487,780 -0.01(-0.11%)
Jul 22, 2014 9.210 9.260 9.170 9.260 516,856 +0.07(+0.76%)
Jul 21, 2014 9.210 9.250 9.180 9.190 410,052 -0.01(-0.11%)
Jul 18, 2014 9.130 9.220 9.110 9.200 2,011,932 -0.32(-3.36%)
Jul 17, 2014 9.600 9.600 9.520 9.520 94,962 -0.06(-0.63%)
Jul 16, 2014 9.520 9.580 9.510 9.580 111,595 +0.10(+1.05%)
Jul 15, 2014 9.600 9.600 9.480 9.480 155,146 -0.09(-0.94%)
Jul 14, 2014 9.580 9.670 9.550 9.570 74,534 +0.01(+0.10%)
Jul 11, 2014 9.450 9.600 9.450 9.560 115,418 +0.07(+0.74%)
Jul 10, 2014 9.470 9.540 9.440 9.490 160,183 +0.01(+0.11%)
Jul 09, 2014 9.600 9.600 9.400 9.480 1,266,454 -0.03(-0.32%)
Jul 08, 2014 9.660 9.660 9.500 9.510 144,079 -0.14(-1.45%)
Jul 07, 2014 9.700 9.700 9.530 9.650 157,157 -0.04(-0.41%)
Jul 04, 2014 9.760 9.760 9.640 9.690 80,181 -0.05(-0.51%)
Jul 03, 2014 9.830 9.840 9.660 9.740 248,205 -0.09(-0.92%)
Jul 02, 2014 9.840 9.850 9.760 9.830 775,126 +0.01(+0.10%)
Jun 30, 2014 9.820 9.820 9.820 0 -0.03(-0.30%)
Jun 27, 2014 9.820 9.890 9.800 9.850 146,158 +0.05(+0.51%)
Jun 26, 2014 9.930 9.940 9.780 9.800 153,897 -0.20(-2.00%)
Jun 25, 2014 9.870 10.03 9.850 10.00 176,765 +0.14(+1.42%)
Jun 24, 2014 9.830 9.900 9.820 9.860 140,885 +0.02(+0.20%)
Jun 23, 2014 9.740 9.900 9.740 9.840 135,536 +0.07(+0.72%)
Jun 20, 2014 9.850 9.900 9.770 9.770 516,008 -0.07(-0.71%)
Jun 19, 2014 9.800 9.840 9.760 9.840 172,240 +0.10(+1.03%)
Jun 18, 2014 9.740 9.750 9.700 9.740 134,804 -0.01(-0.10%)
Jun 17, 2014 9.750 9.750 9.700 9.750 59,773 +0.01(+0.10%)
Jun 16, 2014 9.700 9.830 9.640 9.740 136,790 +0.03(+0.31%)
Jun 13, 2014 9.800 9.800 9.690 9.710 103,868 -0.04(-0.41%)
Jun 12, 2014 9.670 9.820 9.655 9.750 194,183 +0.12(+1.25%)
Jun 11, 2014 9.580 9.730 9.580 9.630 135,081 +0.11(+1.16%)
Jun 10, 2014 9.620 9.710 9.520 9.520 107,210 -0.05(-0.52%)
Jun 06, 2014 9.760 9.770 9.540 9.570 184,942 -0.17(-1.75%)
Jun 05, 2014 9.790 9.840 9.670 9.740 110,691 -0.06(-0.61%)
Jun 04, 2014 9.750 9.800 9.700 9.800 71,158 +0.07(+0.72%)
Jun 03, 2014 9.750 9.800 9.680 9.730 114,479 +0.01(+0.10%)
Jun 02, 2014 9.610 9.730 9.610 9.720 97,107 +0.11(+1.14%)
May 30, 2014 9.830 9.830 9.530 9.610 487,525 -0.21(-2.14%)
May 29, 2014 9.720 9.860 9.710 9.820 174,075 +0.10(+1.03%)
May 28, 2014 9.750 9.750 9.670 9.720 99,325 -0.02(-0.21%)
May 27, 2014 9.590 9.740 9.580 9.740 116,666 +0.12(+1.25%)
May 26, 2014 9.640 9.770 9.590 9.620 101,415 -0.05(-0.52%)
May 23, 2014 9.520 9.710 9.520 9.670 97,614 +0.13(+1.36%)
May 22, 2014 9.600 9.610 9.530 9.540 39,059 -0.02(-0.21%)
May 21, 2014 9.560 9.580 9.520 9.560 69,457 +0.05(+0.53%)
May 20, 2014 9.630 9.700 9.510 9.510 151,153 -0.06(-0.63%)
May 16, 2014 9.570 9.570 9.570 0 -0.18(-1.85%)
May 15, 2014 9.580 9.830 9.580 9.750 157,760 +0.23(+2.42%)
May 14, 2014 9.650 9.740 9.520 9.520 108,052 -0.02(-0.21%)
May 13, 2014 9.410 9.640 9.410 9.540 110,391 +0.14(+1.49%)
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.