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 (%)
May 31, 2018 14.85 14.89 14.78 14.88 755,358 +0.00(+0.00%)
May 30, 2018 14.82 14.94 14.82 14.88 318,563 +0.04(+0.27%)
May 29, 2018 14.89 14.93 14.75 14.84 743,404 -0.15(-1.00%)
May 28, 2018 14.92 14.99 14.85 14.99 204,081 +0.07(+0.47%)
May 25, 2018 14.79 14.94 14.77 14.92 319,556 +0.11(+0.74%)
May 24, 2018 14.75 14.83 14.74 14.81 587,223 +0.08(+0.54%)
May 23, 2018 14.64 14.75 14.58 14.73 257,080 +0.08(+0.55%)
May 22, 2018 14.65 14.70 14.59 14.65 467,830 +0.02(+0.14%)
May 18, 2018 14.63 14.63 14.63 0 +0.19(+1.32%)
May 17, 2018 14.42 14.55 14.35 14.44 302,651 +0.05(+0.35%)
May 16, 2018 14.44 14.54 14.34 14.39 418,696 +0.00(+0.00%)
May 15, 2018 14.60 14.75 14.37 14.39 322,290 -0.18(-1.24%)
May 14, 2018 14.40 14.84 14.40 14.57 774,431 +0.25(+1.75%)
May 11, 2018 14.07 14.39 14.07 14.32 393,405 +0.29(+2.07%)
May 10, 2018 14.01 14.21 13.93 14.03 394,575 +0.09(+0.65%)
May 09, 2018 13.97 14.00 13.82 13.94 376,875 +0.03(+0.22%)
May 08, 2018 13.74 13.94 13.69 13.91 342,218 +0.20(+1.46%)
May 07, 2018 13.79 13.80 13.61 13.71 410,442 -0.05(-0.36%)
May 04, 2018 13.59 13.85 13.57 13.76 485,320 +0.21(+1.55%)
May 03, 2018 13.69 13.81 13.52 13.55 287,256 -0.14(-1.02%)
May 02, 2018 13.76 13.81 13.69 13.69 203,565 -0.04(-0.29%)
May 01, 2018 13.71 13.73 13.67 13.73 147,288 +0.04(+0.29%)
Apr 30, 2018 13.68 13.82 13.58 13.69 307,674 +0.01(+0.07%)
Apr 27, 2018 13.62 13.74 13.54 13.68 120,411 +0.05(+0.37%)
Apr 26, 2018 13.46 13.75 13.46 13.63 213,448 +0.17(+1.26%)
Apr 25, 2018 13.61 13.74 13.44 13.46 415,702 -0.14(-1.03%)
Apr 24, 2018 14.06 14.09 13.54 13.60 1,212,852 -0.53(-3.75%)
Apr 23, 2018 14.02 14.20 14.02 14.13 525,105 +0.10(+0.71%)
Apr 20, 2018 14.03 14.15 13.94 14.03 489,312 +0.02(+0.14%)
Apr 19, 2018 14.15 14.28 13.99 14.01 408,808 -0.12(-0.85%)
Apr 18, 2018 14.18 14.19 14.10 14.13 431,650 +0.03(+0.21%)
Apr 17, 2018 13.81 14.14 13.81 14.10 958,176 +0.25(+1.81%)
Apr 16, 2018 13.81 13.91 13.77 13.85 686,257 +0.04(+0.29%)
Apr 13, 2018 13.75 13.88 13.73 13.81 322,873 +0.06(+0.44%)
Apr 12, 2018 13.75 13.83 13.71 13.75 255,875 -0.03(-0.22%)
Apr 11, 2018 13.85 13.92 13.79 13.78 320,859 -0.12(-0.86%)
Apr 10, 2018 13.92 13.97 13.79 13.90 352,634 +0.04(+0.29%)
Apr 09, 2018 13.70 13.93 13.66 13.86 519,314 +0.19(+1.39%)
Apr 06, 2018 13.75 13.82 13.65 13.67 432,648 -0.10(-0.73%)
Apr 05, 2018 13.79 13.88 13.63 13.77 468,256 +0.02(+0.15%)
Apr 04, 2018 13.93 13.94 13.68 13.75 588,245 -0.21(-1.50%)
Apr 03, 2018 13.86 13.97 13.85 13.96 400,464 +0.09(+0.65%)
Apr 02, 2018 13.67 13.90 13.67 13.87 399,518 +0.12(+0.87%)
Mar 29, 2018 13.75 13.75 13.75 0 -0.23(-1.65%)
Mar 28, 2018 13.67 13.99 13.63 13.98 1,514,064 +0.28(+2.04%)
Mar 27, 2018 13.70 13.71 13.55 13.70 545,058 +0.05(+0.37%)
Mar 26, 2018 13.54 13.73 13.52 13.65 903,484 +0.14(+1.04%)
Mar 23, 2018 13.56 13.59 13.49 13.51 405,982 -0.09(-0.66%)
Mar 22, 2018 13.47 13.63 13.44 13.60 578,514 +0.12(+0.89%)
Mar 21, 2018 13.41 13.50 13.38 13.48 349,462 +0.06(+0.45%)
Mar 20, 2018 13.35 13.58 13.35 13.42 362,097 +0.09(+0.68%)
Mar 19, 2018 13.23 13.37 13.22 13.33 483,739 +0.08(+0.60%)
Mar 16, 2018 13.36 13.58 13.23 13.25 4,423,465 -0.16(-1.19%)
Mar 15, 2018 13.31 13.54 13.30 13.41 568,419 +0.06(+0.45%)
Mar 14, 2018 13.23 13.35 13.18 13.35 1,017,958 +0.11(+0.83%)
Mar 13, 2018 13.03 13.24 13.01 13.24 435,182 +0.09(+0.68%)
Mar 12, 2018 13.20 13.20 12.86 13.15 710,000 +0.01(+0.08%)
Mar 09, 2018 13.03 13.20 13.03 13.14 480,410 +0.10(+0.77%)
Mar 08, 2018 12.87 13.04 12.81 13.04 478,182 +0.21(+1.64%)
Mar 07, 2018 12.86 12.83 471,328 +0.24(+1.91%)
Mar 06, 2018 12.57 12.60 12.52 12.59 318,442 +0.05(+0.40%)
Mar 05, 2018 12.49 12.61 12.47 12.54 585,968 +0.01(+0.08%)
Mar 02, 2018 12.31 12.58 12.31 12.53 1,075,482 +0.20(+1.62%)
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.