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 (%)
Sep 30, 2019 16.60 16.62 16.59 16.62 1,490,590 +0.01(+0.06%)
Sep 27, 2019 16.59 16.63 16.58 16.61 1,492,597 +0.03(+0.18%)
Sep 26, 2019 16.61 16.63 16.58 16.58 2,479,491 -0.03(-0.18%)
Sep 25, 2019 16.60 16.63 16.60 16.61 723,314 +0.01(+0.06%)
Sep 24, 2019 16.58 16.62 16.58 16.60 680,417 +0.00(+0.00%)
Sep 23, 2019 16.57 16.60 16.57 16.60 1,066,158 +0.03(+0.18%)
Sep 20, 2019 16.58 16.59 16.57 16.57 1,592,906 -0.01(-0.06%)
Sep 19, 2019 16.57 16.59 16.56 16.58 2,175,983 +0.00(+0.00%)
Sep 18, 2019 16.57 16.58 16.56 16.58 1,040,654 -0.02(-0.12%)
Sep 17, 2019 16.54 16.60 16.53 16.60 3,342,651 +0.03(+0.18%)
Sep 16, 2019 16.52 16.59 16.52 16.57 8,987,783 +2.40(+16.94%)
Sep 13, 2019 14.30 14.39 14.17 14.17 431,893 -0.11(-0.77%)
Sep 12, 2019 14.23 14.38 14.18 14.28 424,561 +0.17(+1.20%)
Sep 11, 2019 14.20 14.21 14.04 14.11 296,256 -0.08(-0.56%)
Sep 10, 2019 14.25 14.30 14.13 14.19 287,936 -0.10(-0.70%)
Sep 09, 2019 14.45 14.46 14.24 14.29 384,944 -0.16(-1.11%)
Sep 06, 2019 14.58 14.60 14.37 14.45 186,089 -0.15(-1.03%)
Sep 05, 2019 14.61 14.70 14.56 14.60 343,765 +0.05(+0.34%)
Sep 04, 2019 14.66 14.68 14.51 14.55 298,068 -0.06(-0.41%)
Sep 03, 2019 14.43 14.66 14.42 14.61 415,689 +0.11(+0.76%)
Aug 30, 2019 14.50 14.50 14.50 0 +0.11(+0.76%)
Aug 29, 2019 14.40 14.40 14.32 14.39 189,006 -0.01(-0.07%)
Aug 28, 2019 14.34 14.42 14.32 14.40 323,148 +0.01(+0.07%)
Aug 27, 2019 14.30 14.40 14.30 14.39 300,457 +0.08(+0.56%)
Aug 26, 2019 14.32 14.40 14.27 14.31 239,796 +0.06(+0.42%)
Aug 23, 2019 14.30 14.43 14.25 14.25 498,604 -0.07(-0.49%)
Aug 22, 2019 14.42 14.44 14.30 14.32 175,846 -0.07(-0.49%)
Aug 21, 2019 14.36 14.45 14.30 14.39 164,693 +0.02(+0.14%)
Aug 20, 2019 14.37 14.46 14.32 14.37 155,438 +0.03(+0.21%)
Aug 19, 2019 14.23 14.36 14.23 14.34 273,792 +0.09(+0.63%)
Aug 16, 2019 14.31 14.31 14.20 14.25 161,781 +0.01(+0.07%)
Aug 15, 2019 14.18 14.35 14.18 14.24 353,480 +0.00(+0.00%)
Aug 14, 2019 14.25 14.34 14.16 14.24 716,866 -0.04(-0.28%)
Aug 13, 2019 14.18 14.37 14.12 14.28 570,212 +0.01(+0.07%)
Aug 12, 2019 14.52 14.52 14.25 14.27 400,745 -0.18(-1.25%)
Aug 09, 2019 14.26 14.60 14.26 14.45 620,262 +0.22(+1.55%)
Aug 08, 2019 14.22 14.29 14.19 14.23 213,237 +0.02(+0.14%)
Aug 07, 2019 14.15 14.25 14.11 14.21 352,903 +0.08(+0.57%)
Aug 06, 2019 14.05 14.18 14.04 14.13 361,566 +0.01(+0.07%)
Aug 02, 2019 14.12 14.12 14.12 0 -0.04(-0.28%)
Aug 01, 2019 14.08 14.21 14.08 14.16 221,989 +0.07(+0.50%)
Jul 31, 2019 14.10 14.14 14.03 14.09 214,262 +0.02(+0.14%)
Jul 30, 2019 14.18 14.20 14.03 14.07 207,835 -0.19(-1.33%)
Jul 29, 2019 14.22 14.27 14.18 14.26 263,567 +0.05(+0.35%)
Jul 26, 2019 14.16 14.23 14.13 14.21 1,052,582 +0.08(+0.57%)
Jul 25, 2019 14.22 14.24 14.13 14.13 278,371 -0.10(-0.70%)
Jul 24, 2019 14.18 14.26 14.18 14.23 203,363 +0.05(+0.35%)
Jul 23, 2019 14.16 14.22 14.08 14.18 235,144 +0.03(+0.21%)
Jul 22, 2019 14.15 14.21 14.09 14.15 188,257 +0.02(+0.14%)
Jul 19, 2019 14.16 14.23 14.09 14.13 186,921 +0.00(+0.00%)
Jul 18, 2019 14.12 14.22 14.08 14.13 279,838 -0.02(-0.14%)
Jul 17, 2019 14.10 14.20 14.08 14.15 293,766 +0.05(+0.35%)
Jul 16, 2019 14.13 14.16 14.04 14.10 630,726 -0.07(-0.49%)
Jul 15, 2019 14.07 14.19 14.07 14.17 451,171 +0.13(+0.93%)
Jul 12, 2019 13.96 14.08 13.95 14.04 579,220 +0.10(+0.72%)
Jul 11, 2019 14.06 14.07 13.91 13.94 298,488 -0.08(-0.57%)
Jul 10, 2019 14.08 14.14 13.97 14.02 346,097 -0.04(-0.28%)
Jul 09, 2019 13.90 14.08 13.90 14.06 380,201 +0.12(+0.86%)
Jul 08, 2019 13.97 14.01 13.92 13.94 289,717 -0.02(-0.14%)
Jul 05, 2019 14.01 14.05 13.90 13.96 174,843 -0.12(-0.85%)
Jul 04, 2019 14.03 14.16 14.01 14.08 124,045 +0.08(+0.57%)
Jul 03, 2019 13.81 14.01 13.81 14.00 286,653 +0.23(+1.67%)
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.