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 31, 2019 13.08 13.11 12.92 12.97 1,057,889 -0.09(-0.69%)
Jan 30, 2019 13.06 13.10 12.92 13.06 355,136 -0.02(-0.15%)
Jan 29, 2019 13.35 13.37 13.06 13.08 510,038 -0.22(-1.65%)
Jan 28, 2019 12.87 13.35 12.87 13.30 604,333 +0.27(+2.07%)
Jan 25, 2019 13.01 13.10 12.99 13.03 199,922 +0.11(+0.85%)
Jan 24, 2019 12.77 13.03 12.77 12.92 342,899 +0.11(+0.86%)
Jan 23, 2019 12.79 12.82 12.71 12.81 248,077 +0.05(+0.39%)
Jan 22, 2019 12.68 12.83 12.37 12.76 754,689 +0.07(+0.55%)
Jan 21, 2019 12.63 12.72 12.63 12.69 243,102 -0.10(-0.78%)
Jan 18, 2019 12.88 12.92 12.71 12.79 703,946 -0.05(-0.39%)
Jan 17, 2019 12.77 12.93 12.76 12.84 331,067 +0.06(+0.47%)
Jan 16, 2019 12.55 12.80 12.51 12.78 298,046 +0.26(+2.08%)
Jan 15, 2019 12.60 12.66 12.50 12.52 754,087 -0.07(-0.56%)
Jan 14, 2019 12.63 12.69 12.54 12.59 268,271 -0.06(-0.47%)
Jan 11, 2019 12.56 12.74 12.54 12.65 271,350 +0.12(+0.96%)
Jan 10, 2019 12.45 12.68 12.43 12.53 585,401 +0.09(+0.72%)
Jan 09, 2019 12.37 12.49 12.23 12.44 453,494 +0.12(+0.97%)
Jan 08, 2019 12.17 12.41 12.06 12.32 500,008 +0.16(+1.32%)
Jan 07, 2019 11.94 12.16 11.85 12.16 356,373 +0.27(+2.27%)
Jan 04, 2019 11.93 11.97 11.85 11.89 361,972 +0.00(+0.00%)
Jan 03, 2019 11.86 11.96 11.74 11.89 437,273 +0.00(+0.00%)
Jan 02, 2019 11.88 11.93 11.64 11.89 563,888 -0.01(-0.08%)
Dec 31, 2018 11.90 11.90 11.90 0 +0.08(+0.68%)
Dec 28, 2018 11.98 12.05 11.81 11.82 658,704 -0.11(-0.92%)
Dec 27, 2018 11.90 12.08 11.82 11.93 804,294 +0.27(+2.32%)
Dec 24, 2018 11.66 11.66 11.66 0 -0.18(-1.52%)
Dec 21, 2018 12.03 12.18 11.79 11.84 1,114,100 -0.19(-1.58%)
Dec 20, 2018 12.21 12.29 12.03 12.03 584,806 -0.22(-1.80%)
Dec 19, 2018 12.35 12.50 12.24 12.25 671,785 -0.12(-0.97%)
Dec 18, 2018 12.03 12.55 12.03 12.37 1,258,122 +0.33(+2.74%)
Dec 17, 2018 12.76 12.80 12.00 12.04 1,703,687 -0.77(-6.01%)
Dec 14, 2018 12.84 12.98 12.77 12.81 477,127 -0.10(-0.77%)
Dec 13, 2018 12.93 13.00 12.84 12.91 387,277 +0.03(+0.23%)
Dec 12, 2018 12.88 13.07 12.84 12.88 390,335 +0.07(+0.55%)
Dec 11, 2018 12.95 13.10 12.81 12.81 828,470 -0.14(-1.08%)
Dec 10, 2018 13.26 13.29 12.92 12.95 736,144 -0.29(-2.19%)
Dec 07, 2018 13.35 13.44 13.21 13.24 310,602 -0.15(-1.12%)
Dec 06, 2018 12.83 13.39 12.83 13.39 562,159 +0.29(+2.21%)
Dec 05, 2018 13.17 13.23 13.02 13.10 433,508 -0.07(-0.53%)
Dec 04, 2018 13.36 13.47 13.13 13.17 486,718 -0.24(-1.79%)
Dec 03, 2018 13.80 13.85 13.26 13.41 473,530 -0.06(-0.45%)
Nov 30, 2018 13.41 13.51 13.30 13.47 459,999 +0.06(+0.45%)
Nov 29, 2018 13.54 13.58 13.38 13.41 245,858 -0.17(-1.25%)
Nov 28, 2018 13.36 13.58 13.36 13.58 312,436 +0.22(+1.65%)
Nov 27, 2018 13.33 13.43 13.19 13.36 340,177 +0.03(+0.23%)
Nov 26, 2018 13.59 13.61 13.33 13.33 219,578 -0.25(-1.84%)
Nov 23, 2018 13.46 13.62 13.43 13.58 143,045 +0.07(+0.52%)
Nov 22, 2018 13.32 13.53 13.32 13.51 82,222 +0.19(+1.43%)
Nov 21, 2018 13.51 13.56 13.32 13.32 324,071 -0.13(-0.97%)
Nov 20, 2018 13.58 13.63 13.43 13.45 358,168 -0.21(-1.54%)
Nov 19, 2018 13.75 13.85 13.57 13.66 373,938 -0.12(-0.87%)
Nov 16, 2018 13.73 13.82 13.72 13.78 208,706 +0.05(+0.36%)
Nov 15, 2018 13.71 13.81 13.63 13.73 334,749 -0.03(-0.22%)
Nov 14, 2018 13.62 13.88 13.62 13.76 389,107 +0.13(+0.95%)
Nov 13, 2018 13.74 13.85 13.61 13.63 640,831 -0.14(-1.02%)
Nov 12, 2018 13.63 13.83 13.61 13.77 231,836 +0.19(+1.40%)
Nov 09, 2018 13.70 13.76 13.57 13.58 361,612 -0.11(-0.80%)
Nov 08, 2018 13.85 13.87 13.62 13.69 363,014 -0.12(-0.87%)
Nov 07, 2018 13.75 13.91 13.71 13.81 315,182 +0.13(+0.95%)
Nov 06, 2018 13.56 13.77 13.56 13.68 254,405 +0.10(+0.74%)
Nov 05, 2018 13.28 13.73 13.28 13.58 440,858 +0.27(+2.03%)
Nov 02, 2018 13.63 13.71 13.28 13.31 349,879 -0.31(-2.28%)
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.