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 (%)
Dec 31, 2015 8.660 8.660 8.660 0 -0.06(-0.69%)
Dec 30, 2015 8.760 8.790 8.700 8.720 118,999 -0.03(-0.34%)
Dec 29, 2015 8.740 8.780 8.700 8.750 129,029 +0.05(+0.57%)
Dec 24, 2015 8.700 8.700 8.700 0 +0.02(+0.23%)
Dec 23, 2015 8.690 8.720 8.650 8.680 127,004 +0.05(+0.58%)
Dec 22, 2015 8.620 8.670 8.590 8.630 191,493 +0.05(+0.58%)
Dec 21, 2015 8.570 8.720 8.570 8.580 290,518 +0.07(+0.82%)
Dec 18, 2015 8.460 8.660 8.400 8.510 590,069 +0.13(+1.55%)
Dec 17, 2015 8.350 8.440 8.290 8.380 316,439 +0.10(+1.21%)
Dec 16, 2015 7.920 8.280 7.920 8.280 276,566 +0.36(+4.55%)
Dec 15, 2015 7.800 8.080 7.800 7.920 387,001 +0.16(+2.06%)
Dec 14, 2015 8.000 8.010 7.700 7.760 361,778 -0.22(-2.76%)
Dec 11, 2015 8.000 8.080 7.950 7.980 442,002 -0.03(-0.37%)
Dec 10, 2015 7.980 8.090 7.980 8.010 294,072 +0.02(+0.25%)
Dec 09, 2015 8.020 8.140 7.960 7.990 448,195 -0.05(-0.62%)
Dec 08, 2015 8.140 8.140 8.010 8.040 185,784 -0.10(-1.23%)
Dec 07, 2015 8.140 8.260 8.110 8.140 276,270 -0.03(-0.37%)
Dec 04, 2015 8.270 8.270 8.150 8.170 193,496 -0.08(-0.97%)
Dec 03, 2015 8.310 8.320 8.200 8.250 169,116 -0.06(-0.72%)
Dec 02, 2015 8.350 8.350 8.250 8.310 230,751 -0.01(-0.12%)
Dec 01, 2015 8.300 8.360 8.300 8.320 220,892 -0.03(-0.36%)
Nov 30, 2015 8.360 8.360 8.300 8.350 167,294 +0.03(+0.36%)
Nov 27, 2015 8.350 8.350 8.290 8.320 72,053 -0.04(-0.48%)
Nov 26, 2015 8.270 8.390 8.270 8.360 121,708 +0.05(+0.60%)
Nov 25, 2015 8.320 8.350 8.245 8.310 218,130 +0.00(+0.00%)
Nov 24, 2015 8.450 8.300 8.310 264,304 -0.14(-1.66%)
Nov 23, 2015 8.420 8.450 185,484 -0.05(-0.59%)
Nov 20, 2015 8.470 8.500 8.430 8.500 157,871 +0.04(+0.47%)
Nov 19, 2015 8.450 8.470 8.350 8.460 164,369 +0.01(+0.12%)
Nov 18, 2015 8.500 8.520 8.400 8.450 273,045 -0.04(-0.47%)
Nov 17, 2015 8.560 8.580 8.400 8.490 389,223 -0.05(-0.59%)
Nov 16, 2015 8.710 8.710 8.470 8.540 253,210 -0.17(-1.95%)
Nov 13, 2015 8.900 8.910 8.700 8.710 510,327 -0.27(-3.01%)
Nov 12, 2015 9.100 9.150 8.950 8.980 0 -0.17(-1.86%)
Nov 11, 2015 9.060 9.180 9.040 9.150 199,615 +0.09(+0.99%)
Nov 10, 2015 9.000 9.140 8.980 9.060 222,486 +0.08(+0.89%)
Nov 09, 2015 9.170 9.200 8.970 8.980 278,006 -0.14(-1.54%)
Nov 06, 2015 9.200 9.240 9.100 9.120 145,388 -0.11(-1.19%)
Nov 05, 2015 9.150 9.240 9.120 9.230 150,517 +0.07(+0.76%)
Nov 04, 2015 9.180 9.220 9.060 9.160 208,472 +0.01(+0.11%)
Nov 03, 2015 9.060 9.190 9.000 9.150 299,181 +0.11(+1.22%)
Nov 02, 2015 9.170 9.170 9.010 9.040 104,219 -0.05(-0.55%)
Oct 30, 2015 9.150 9.230 9.070 9.090 167,817 -0.10(-1.09%)
Oct 29, 2015 9.150 9.190 9.040 9.190 326,469 +0.05(+0.55%)
Oct 28, 2015 9.200 9.240 9.100 9.140 140,318 -0.06(-0.65%)
Oct 27, 2015 9.340 9.350 9.150 9.200 160,245 -0.11(-1.18%)
Oct 26, 2015 9.410 9.410 9.300 9.310 146,821 -0.04(-0.43%)
Oct 23, 2015 9.330 9.440 9.310 9.350 225,478 +0.04(+0.43%)
Oct 22, 2015 9.240 9.330 9.220 9.310 206,386 +0.05(+0.54%)
Oct 21, 2015 9.260 9.290 9.200 9.260 223,641 +0.00(+0.00%)
Oct 20, 2015 9.170 9.300 9.170 9.260 245,349 +0.07(+0.76%)
Oct 19, 2015 9.180 9.250 9.170 9.190 321,621 -0.01(-0.11%)
Oct 16, 2015 9.210 9.250 9.140 9.200 217,688 +0.03(+0.33%)
Oct 15, 2015 9.200 9.210 9.140 9.170 117,882 +0.02(+0.22%)
Oct 14, 2015 9.100 9.250 9.100 9.150 420,810 +0.10(+1.10%)
Oct 13, 2015 9.220 9.250 9.030 9.050 164,662 -0.11(-1.20%)
Oct 09, 2015 9.160 9.160 9.160 0 +0.14(+1.55%)
Oct 08, 2015 9.040 9.050 9.000 9.020 143,023 -0.03(-0.33%)
Oct 07, 2015 9.020 9.080 8.920 9.050 143,565 +0.12(+1.34%)
Oct 06, 2015 9.050 9.060 8.910 8.930 287,323 -0.12(-1.33%)
Oct 05, 2015 9.050 9.010 9.050 178,504 +0.04(+0.44%)
Oct 02, 2015 8.780 9.010 8.780 9.010 175,193 +0.17(+1.92%)
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.