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 (%)
Apr 29, 2016 8.750 8.820 8.750 8.800 117,874 +0.03(+0.34%)
Apr 28, 2016 8.840 8.850 8.740 8.770 152,219 -0.06(-0.68%)
Apr 27, 2016 8.850 8.880 8.800 8.830 225,558 -0.07(-0.79%)
Apr 26, 2016 8.900 8.900 8.840 8.900 181,785 +0.00(+0.00%)
Apr 25, 2016 8.830 8.910 8.780 8.900 227,487 +0.07(+0.79%)
Apr 22, 2016 8.860 8.860 8.810 8.830 139,550 -0.02(-0.23%)
Apr 21, 2016 8.900 8.900 8.840 8.850 176,194 -0.05(-0.56%)
Apr 20, 2016 8.870 8.940 8.860 8.900 251,554 -0.01(-0.11%)
Apr 19, 2016 8.840 8.840 8.840 8.910 202,776 +0.03(+0.34%)
Apr 18, 2016 8.800 8.920 8.800 8.880 159,448 +0.05(+0.57%)
Apr 15, 2016 8.800 8.920 8.800 8.830 156,563 +0.03(+0.34%)
Apr 14, 2016 9.040 9.040 8.800 8.800 223,401 -0.21(-2.33%)
Apr 13, 2016 9.110 9.110 8.880 9.010 471,516 -0.11(-1.21%)
Apr 12, 2016 9.100 9.170 9.080 9.120 246,225 +0.03(+0.33%)
Apr 11, 2016 9.040 9.190 9.040 9.090 320,108 +0.08(+0.89%)
Apr 08, 2016 8.980 9.040 8.950 9.010 327,854 +0.01(+0.11%)
Apr 07, 2016 8.770 9.080 8.770 9.000 411,496 +0.24(+2.74%)
Apr 06, 2016 8.830 8.830 8.750 8.760 173,433 -0.03(-0.34%)
Apr 05, 2016 8.780 8.870 8.730 8.790 159,187 +0.01(+0.11%)
Apr 04, 2016 8.930 8.940 8.730 8.780 154,144 -0.12(-1.35%)
Apr 01, 2016 8.700 8.910 8.670 8.900 302,477 +0.19(+2.18%)
Mar 31, 2016 8.680 8.750 8.670 8.710 279,490 +0.03(+0.35%)
Mar 30, 2016 8.650 8.680 8.650 8.680 204,720 +0.04(+0.46%)
Mar 29, 2016 8.680 8.680 8.600 8.640 209,076 -0.04(-0.46%)
Mar 28, 2016 8.610 8.710 8.600 8.680 176,896 +0.11(+1.28%)
Mar 24, 2016 8.570 8.570 8.570 0 -0.04(-0.46%)
Mar 23, 2016 8.700 8.720 8.520 8.610 249,111 -0.09(-1.03%)
Mar 22, 2016 8.750 8.770 8.700 8.700 194,220 -0.07(-0.80%)
Mar 21, 2016 8.760 8.790 8.700 8.770 224,713 +0.08(+0.92%)
Mar 18, 2016 8.780 8.830 8.680 8.690 604,359 -0.04(-0.46%)
Mar 17, 2016 8.720 8.830 8.660 8.730 387,573 +0.09(+1.04%)
Mar 16, 2016 8.640 8.750 8.640 8.640 342,434 +0.04(+0.47%)
Mar 15, 2016 8.630 8.670 8.570 8.600 169,025 -0.02(-0.23%)
Mar 14, 2016 8.680 8.720 8.620 8.620 189,982 -0.06(-0.69%)
Mar 11, 2016 8.640 8.730 8.610 8.680 187,542 +0.08(+0.93%)
Mar 10, 2016 8.410 8.600 8.410 8.600 182,574 +0.23(+2.75%)
Mar 09, 2016 8.470 8.520 8.360 8.370 289,117 -0.09(-1.06%)
Mar 08, 2016 8.510 8.530 8.410 8.460 312,046 -0.06(-0.70%)
Mar 07, 2016 8.430 8.530 8.420 8.520 183,444 +0.11(+1.31%)
Mar 04, 2016 8.460 8.470 8.340 8.410 262,472 +0.04(+0.48%)
Mar 03, 2016 8.320 8.400 8.300 8.370 224,894 +0.09(+1.09%)
Mar 02, 2016 8.190 8.320 8.180 8.280 253,707 +0.10(+1.22%)
Mar 01, 2016 8.170 8.230 8.100 8.180 233,560 +0.05(+0.62%)
Feb 29, 2016 8.060 8.180 8.040 8.130 300,484 +0.08(+0.99%)
Feb 26, 2016 8.200 8.240 8.050 8.050 240,922 -0.14(-1.71%)
Feb 25, 2016 8.280 8.310 8.170 8.190 142,888 -0.13(-1.56%)
Feb 24, 2016 8.290 8.340 8.230 8.320 263,562 +0.02(+0.24%)
Feb 23, 2016 8.290 8.330 8.210 8.300 185,406 +0.04(+0.48%)
Feb 22, 2016 8.310 8.370 8.260 8.260 232,130 +0.02(+0.24%)
Feb 19, 2016 8.350 8.350 8.140 8.240 275,424 -0.12(-1.44%)
Feb 18, 2016 7.950 8.390 7.950 8.360 442,622 +0.39(+4.89%)
Feb 17, 2016 7.880 7.970 7.840 7.970 281,950 +0.12(+1.53%)
Feb 16, 2016 7.800 7.860 7.770 7.850 215,009 +0.13(+1.68%)
Feb 12, 2016 7.720 7.720 7.720 0 +0.04(+0.52%)
Feb 11, 2016 7.640 7.750 7.510 7.680 279,380 +0.03(+0.39%)
Feb 10, 2016 7.630 7.780 7.610 7.650 323,199 +0.11(+1.46%)
Feb 09, 2016 7.820 7.840 7.540 7.540 258,498 -0.29(-3.70%)
Feb 08, 2016 8.000 8.010 7.760 7.830 212,333 -0.19(-2.37%)
Feb 05, 2016 8.140 8.140 7.990 8.020 168,386 -0.08(-0.99%)
Feb 04, 2016 8.080 8.180 8.060 8.100 137,902 +0.05(+0.62%)
Feb 03, 2016 8.070 8.070 7.970 8.050 157,855 +0.03(+0.37%)
Feb 02, 2016 8.040 8.050 7.940 8.020 181,872 +0.02(+0.25%)
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.