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 (%)
Mar 31, 2015 9.820 9.870 9.790 9.840 358,380 +0.02(+0.20%)
Mar 30, 2015 9.770 9.850 9.740 9.820 176,283 +0.08(+0.82%)
Mar 27, 2015 9.730 9.820 9.710 9.740 130,531 -0.06(-0.61%)
Mar 26, 2015 9.850 9.880 9.760 9.800 205,460 -0.03(-0.31%)
Mar 25, 2015 9.810 9.890 9.800 9.830 176,121 -0.03(-0.30%)
Mar 24, 2015 9.750 9.890 9.750 9.860 238,400 +0.11(+1.13%)
Mar 23, 2015 9.660 9.870 9.660 9.750 392,631 +0.02(+0.21%)
Mar 20, 2015 9.650 9.790 9.610 9.730 477,680 +0.12(+1.25%)
Mar 19, 2015 9.450 9.650 9.420 9.610 356,197 +0.16(+1.69%)
Mar 18, 2015 9.310 9.490 9.310 9.450 219,497 +0.14(+1.50%)
Mar 17, 2015 9.280 9.350 9.250 9.310 120,432 +0.03(+0.32%)
Mar 16, 2015 9.340 9.380 9.260 9.280 95,509 -0.02(-0.22%)
Mar 13, 2015 9.300 9.330 9.230 9.300 92,329 +0.02(+0.22%)
Mar 12, 2015 9.290 9.380 9.260 9.280 116,900 +0.04(+0.43%)
Mar 11, 2015 9.200 9.300 9.070 9.240 122,712 +0.04(+0.43%)
Mar 10, 2015 9.300 9.330 9.200 9.200 171,137 -0.06(-0.65%)
Mar 09, 2015 9.450 9.530 9.260 9.260 205,975 -0.19(-2.01%)
Mar 06, 2015 9.600 9.600 9.400 9.450 446,743 -0.14(-1.46%)
Mar 05, 2015 9.640 9.640 9.550 9.590 151,114 -0.01(-0.10%)
Mar 04, 2015 9.650 9.570 9.600 143,557 -0.05(-0.52%)
Mar 03, 2015 9.640 9.690 9.550 9.650 358,322 -0.01(-0.10%)
Mar 02, 2015 9.530 9.690 9.480 9.660 493,199 +0.16(+1.68%)
Feb 27, 2015 9.570 9.570 9.470 9.500 261,358 -0.02(-0.21%)
Feb 26, 2015 9.490 9.550 9.450 9.520 216,280 +0.08(+0.85%)
Feb 25, 2015 9.380 9.480 9.380 9.440 252,672 +0.06(+0.64%)
Feb 24, 2015 9.340 9.440 9.320 9.380 292,096 +0.04(+0.43%)
Feb 23, 2015 9.180 9.340 9.160 9.340 174,787 +0.22(+2.41%)
Feb 20, 2015 9.150 9.230 9.110 9.120 250,245 -0.01(-0.11%)
Feb 19, 2015 9.210 9.240 9.100 9.130 195,992 -0.08(-0.87%)
Feb 18, 2015 9.200 9.240 9.200 9.210 133,000 +0.01(+0.11%)
Feb 17, 2015 9.230 9.240 9.130 9.200 132,399 +0.05(+0.55%)
Feb 13, 2015 9.150 9.150 9.150 0 +0.10(+1.10%)
Feb 12, 2015 9.050 9.120 9.020 9.050 67,710 +0.02(+0.22%)
Feb 11, 2015 9.080 9.095 9.030 9.030 81,125 -0.04(-0.44%)
Feb 10, 2015 9.100 9.130 9.050 9.070 86,354 +0.01(+0.11%)
Feb 09, 2015 9.150 9.150 9.050 9.060 103,874 -0.08(-0.88%)
Feb 06, 2015 9.250 9.250 9.100 9.140 147,105 -0.10(-1.08%)
Feb 05, 2015 9.180 9.250 9.150 9.240 139,300 +0.12(+1.32%)
Feb 04, 2015 9.110 9.180 9.050 9.120 114,686 +0.01(+0.11%)
Feb 03, 2015 9.130 9.250 9.080 9.110 271,390 +0.05(+0.55%)
Feb 02, 2015 8.990 9.110 8.900 9.060 248,159 +0.11(+1.23%)
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%)
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.