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 28, 2017 9.940 9.950 9.880 9.900 421,424 -0.02(-0.20%)
Apr 27, 2017 9.850 9.950 9.830 9.920 561,710 +0.09(+0.92%)
Apr 26, 2017 9.890 9.910 9.810 9.830 233,040 -0.10(-1.01%)
Apr 25, 2017 9.900 9.990 9.900 9.930 326,600 +0.06(+0.61%)
Apr 24, 2017 9.850 9.900 9.800 9.870 249,421 +0.07(+0.71%)
Apr 21, 2017 9.890 9.890 9.800 9.800 331,290 -0.08(-0.81%)
Apr 20, 2017 9.910 9.910 9.850 9.880 234,767 -0.01(-0.10%)
Apr 19, 2017 9.820 9.910 9.810 9.890 336,904 +0.09(+0.92%)
Apr 18, 2017 9.800 9.830 9.770 9.800 200,708 -0.01(-0.10%)
Apr 17, 2017 9.810 9.830 9.770 9.810 179,863 +0.01(+0.10%)
Apr 13, 2017 9.810 9.840 9.780 9.800 164,184 -0.01(-0.10%)
Apr 12, 2017 9.840 9.850 9.780 9.810 196,446 +0.00(+0.00%)
Apr 11, 2017 9.770 9.860 9.750 9.810 204,003 +0.02(+0.20%)
Apr 10, 2017 9.810 9.830 9.750 9.790 241,756 -0.04(-0.41%)
Apr 07, 2017 9.770 9.900 9.760 9.830 343,891 +0.05(+0.51%)
Apr 06, 2017 9.720 9.780 9.670 9.780 349,048 +0.08(+0.82%)
Apr 05, 2017 9.650 9.700 9.630 9.700 216,229 +0.03(+0.31%)
Apr 04, 2017 9.570 9.670 9.540 9.670 271,869 +0.14(+1.47%)
Apr 03, 2017 9.630 9.640 9.530 9.530 243,261 -0.09(-0.94%)
Mar 31, 2017 9.590 9.625 9.550 9.620 302,004 +0.05(+0.52%)
Mar 30, 2017 9.650 9.670 9.570 9.570 218,354 -0.10(-1.03%)
Mar 29, 2017 9.620 9.680 9.580 9.670 443,402 -0.02(-0.21%)
Mar 28, 2017 9.700 9.720 9.640 9.690 291,083 -0.03(-0.31%)
Mar 27, 2017 9.710 9.750 9.670 9.720 416,361 +0.00(+0.00%)
Mar 24, 2017 9.700 9.790 9.650 9.720 616,903 -0.01(-0.10%)
Mar 23, 2017 9.610 9.750 9.600 9.730 594,060 +0.13(+1.35%)
Mar 22, 2017 9.570 9.630 9.560 9.600 573,330 +0.04(+0.42%)
Mar 21, 2017 9.550 9.580 9.540 9.560 462,764 -0.01(-0.10%)
Mar 20, 2017 9.570 9.580 9.540 9.570 267,395 +0.05(+0.53%)
Mar 17, 2017 9.580 9.580 9.520 9.520 505,400 -0.06(-0.63%)
Mar 16, 2017 9.560 9.610 9.550 9.580 507,813 +0.02(+0.21%)
Mar 15, 2017 9.540 9.570 9.500 9.560 437,808 +0.08(+0.84%)
Mar 14, 2017 9.500 9.520 9.470 9.480 232,092 -0.03(-0.32%)
Mar 13, 2017 9.500 9.550 9.490 9.510 169,586 +0.00(+0.00%)
Mar 10, 2017 9.480 9.550 9.470 9.510 187,312 +0.04(+0.42%)
Mar 09, 2017 9.520 9.540 9.460 9.470 227,811 -0.06(-0.63%)
Mar 08, 2017 9.540 9.540 9.460 9.530 387,471 +0.02(+0.21%)
Mar 07, 2017 9.550 9.560 9.510 9.510 170,590 -0.06(-0.63%)
Mar 06, 2017 9.560 9.570 9.520 9.570 256,705 +0.02(+0.21%)
Mar 03, 2017 9.560 9.560 9.520 9.550 215,956 +0.02(+0.21%)
Mar 02, 2017 9.530 9.560 9.500 9.530 675,228 +0.01(+0.11%)
Mar 01, 2017 9.520 9.540 9.470 9.520 1,371,043 -0.35(-3.55%)
Feb 28, 2017 9.920 9.920 9.790 9.870 254,788 -0.06(-0.60%)
Feb 27, 2017 9.970 9.970 9.750 9.930 518,633 -0.03(-0.30%)
Feb 24, 2017 9.960 9.980 9.860 9.960 266,987 -0.04(-0.40%)
Feb 23, 2017 9.960 10.00 9.930 10.00 282,298 +0.04(+0.40%)
Feb 22, 2017 9.930 9.970 9.850 9.960 357,314 +0.06(+0.61%)
Feb 21, 2017 9.770 9.925 9.750 9.900 492,551 +0.13(+1.33%)
Feb 17, 2017 9.770 9.770 9.770 0 +0.02(+0.21%)
Feb 16, 2017 9.750 9.770 9.680 9.750 176,806 -0.01(-0.10%)
Feb 15, 2017 9.700 9.790 9.640 9.760 315,736 +0.07(+0.72%)
Feb 14, 2017 9.730 9.730 9.620 9.690 162,094 -0.02(-0.21%)
Feb 13, 2017 9.760 9.770 9.630 9.710 240,695 -0.07(-0.72%)
Feb 10, 2017 9.710 9.780 9.660 9.780 222,138 +0.07(+0.72%)
Feb 09, 2017 9.740 9.790 9.690 9.710 268,057 -0.04(-0.41%)
Feb 08, 2017 9.670 9.750 9.650 9.750 168,913 +0.11(+1.14%)
Feb 07, 2017 9.710 9.710 9.570 9.640 192,063 -0.07(-0.72%)
Feb 06, 2017 9.710 9.720 9.640 9.710 146,486 +0.03(+0.31%)
Feb 03, 2017 9.650 9.730 9.590 9.680 158,865 +0.07(+0.73%)
Feb 02, 2017 9.560 9.610 9.550 9.610 209,787 +0.07(+0.73%)
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.