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, 2019 13.51 13.62 13.44 13.52 365,327 -0.01(-0.07%)
May 30, 2019 13.61 13.64 13.48 13.53 327,652 -0.09(-0.66%)
May 29, 2019 13.82 13.84 13.57 13.62 406,526 -0.18(-1.30%)
May 28, 2019 13.99 14.00 13.80 13.80 455,996 -0.19(-1.36%)
May 27, 2019 13.98 14.00 13.94 13.99 208,317 +0.03(+0.21%)
May 24, 2019 14.00 14.00 13.94 13.96 236,745 +0.01(+0.07%)
May 23, 2019 13.95 14.01 13.84 13.95 394,027 -0.03(-0.21%)
May 22, 2019 14.04 14.07 13.97 13.98 259,384 -0.10(-0.71%)
May 21, 2019 14.01 14.10 14.01 14.08 301,958 -0.03(-0.21%)
May 17, 2019 14.11 14.11 14.11 0 -0.08(-0.56%)
May 16, 2019 14.16 14.20 14.14 14.19 358,580 +0.01(+0.07%)
May 15, 2019 14.26 14.27 14.15 14.18 292,544 -0.09(-0.63%)
May 14, 2019 14.20 14.39 14.19 14.27 415,430 +0.06(+0.42%)
May 13, 2019 14.08 14.22 13.90 14.21 544,325 +0.08(+0.57%)
May 10, 2019 14.00 14.17 13.99 14.13 952,415 +0.15(+1.07%)
May 09, 2019 14.03 14.07 13.90 13.98 1,061,960 -0.06(-0.43%)
May 08, 2019 14.02 14.15 14.00 14.04 389,263 +0.00(+0.00%)
May 07, 2019 13.80 14.08 13.80 14.04 481,619 +0.20(+1.45%)
May 06, 2019 13.71 13.85 13.71 13.84 779,759 +0.06(+0.44%)
May 03, 2019 13.81 13.82 13.77 13.78 341,656 +0.00(+0.00%)
May 02, 2019 13.78 13.83 13.75 13.78 187,357 -0.02(-0.14%)
May 01, 2019 13.79 13.83 13.75 13.80 201,545 +0.01(+0.07%)
Apr 30, 2019 13.83 13.84 13.76 13.79 357,734 -0.02(-0.14%)
Apr 29, 2019 13.81 13.94 13.78 13.81 181,616 -0.03(-0.22%)
Apr 26, 2019 13.80 13.89 13.77 13.84 356,782 +0.04(+0.29%)
Apr 25, 2019 13.79 13.82 13.72 13.80 774,441 -0.02(-0.14%)
Apr 24, 2019 13.82 13.85 13.74 13.82 288,697 +0.02(+0.14%)
Apr 23, 2019 13.80 13.82 13.73 13.80 170,517 +0.03(+0.22%)
Apr 22, 2019 13.88 13.88 13.71 13.77 218,898 -0.08(-0.58%)
Apr 18, 2019 13.85 13.85 13.85 0 +0.05(+0.36%)
Apr 17, 2019 13.98 13.98 13.75 13.80 312,371 -0.16(-1.15%)
Apr 16, 2019 14.06 14.09 13.93 13.96 422,994 -0.10(-0.71%)
Apr 15, 2019 14.15 14.18 14.06 14.06 223,017 -0.09(-0.64%)
Apr 12, 2019 14.18 14.21 14.10 14.15 212,101 -0.02(-0.14%)
Apr 11, 2019 14.21 14.35 14.17 14.17 556,952 -0.03(-0.21%)
Apr 10, 2019 14.19 14.26 14.17 14.20 458,833 +0.04(+0.28%)
Apr 09, 2019 14.17 14.22 14.10 14.16 423,556 +0.00(+0.00%)
Apr 08, 2019 14.15 14.22 14.10 14.16 490,668 -0.03(-0.21%)
Apr 05, 2019 14.21 14.21 14.07 14.19 332,533 +0.00(+0.00%)
Apr 04, 2019 14.26 14.28 14.15 14.19 402,066 -0.09(-0.63%)
Apr 03, 2019 14.14 14.28 14.06 14.28 666,608 +0.15(+1.06%)
Apr 02, 2019 14.15 14.18 14.04 14.13 321,357 -0.06(-0.42%)
Apr 01, 2019 14.19 14.22 13.96 14.19 402,509 +0.02(+0.14%)
Mar 29, 2019 14.15 14.22 14.03 14.17 482,556 +0.07(+0.50%)
Mar 28, 2019 14.05 14.17 13.97 14.10 315,398 -0.04(-0.28%)
Mar 27, 2019 13.98 14.15 13.98 14.14 510,507 +0.19(+1.36%)
Mar 26, 2019 13.97 14.09 13.87 13.95 463,639 +0.04(+0.29%)
Mar 25, 2019 13.86 13.96 13.78 13.91 209,693 +0.05(+0.36%)
Mar 22, 2019 13.93 13.94 13.80 13.86 618,272 -0.07(-0.50%)
Mar 21, 2019 13.77 13.95 13.70 13.93 415,116 +0.13(+0.94%)
Mar 20, 2019 13.65 13.95 13.64 13.80 447,368 +0.14(+1.02%)
Mar 19, 2019 13.65 13.71 13.61 13.66 311,870 +0.06(+0.44%)
Mar 18, 2019 13.57 13.78 13.54 13.60 474,048 +0.15(+1.12%)
Mar 15, 2019 13.50 13.77 13.42 13.45 2,556,500 +0.05(+0.37%)
Mar 14, 2019 13.46 13.49 13.37 13.40 298,339 -0.05(-0.37%)
Mar 13, 2019 13.62 13.62 13.41 13.45 323,813 -0.11(-0.81%)
Mar 12, 2019 13.70 13.70 13.54 13.56 364,775 -0.05(-0.37%)
Mar 11, 2019 13.73 13.77 13.56 13.61 515,184 -0.10(-0.73%)
Mar 08, 2019 13.80 13.87 13.67 13.71 378,106 -0.05(-0.36%)
Mar 07, 2019 13.64 13.77 13.61 13.76 254,940 +0.09(+0.66%)
Mar 06, 2019 13.76 13.78 13.62 13.67 309,244 -0.08(-0.58%)
Mar 05, 2019 13.43 13.78 13.43 13.75 619,696 +0.27(+2.00%)
Mar 04, 2019 13.50 13.62 13.40 13.48 332,761 -0.02(-0.15%)
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.