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 (%)
Oct 30, 2015 9.150 9.230 9.070 9.090 167,817 -0.10(-1.09%)
Oct 29, 2015 9.150 9.190 9.040 9.190 326,469 +0.05(+0.55%)
Oct 28, 2015 9.200 9.240 9.100 9.140 140,318 -0.06(-0.65%)
Oct 27, 2015 9.340 9.350 9.150 9.200 160,245 -0.11(-1.18%)
Oct 26, 2015 9.410 9.410 9.300 9.310 146,821 -0.04(-0.43%)
Oct 23, 2015 9.330 9.440 9.310 9.350 225,478 +0.04(+0.43%)
Oct 22, 2015 9.240 9.330 9.220 9.310 206,386 +0.05(+0.54%)
Oct 21, 2015 9.260 9.290 9.200 9.260 223,641 +0.00(+0.00%)
Oct 20, 2015 9.170 9.300 9.170 9.260 245,349 +0.07(+0.76%)
Oct 19, 2015 9.180 9.250 9.170 9.190 321,621 -0.01(-0.11%)
Oct 16, 2015 9.210 9.250 9.140 9.200 217,688 +0.03(+0.33%)
Oct 15, 2015 9.200 9.210 9.140 9.170 117,882 +0.02(+0.22%)
Oct 14, 2015 9.100 9.250 9.100 9.150 420,810 +0.10(+1.10%)
Oct 13, 2015 9.220 9.250 9.030 9.050 164,662 -0.11(-1.20%)
Oct 09, 2015 9.160 9.160 9.160 0 +0.14(+1.55%)
Oct 08, 2015 9.040 9.050 9.000 9.020 143,023 -0.03(-0.33%)
Oct 07, 2015 9.020 9.080 8.920 9.050 143,565 +0.12(+1.34%)
Oct 06, 2015 9.050 9.060 8.910 8.930 287,323 -0.12(-1.33%)
Oct 05, 2015 9.050 9.010 9.050 178,504 +0.04(+0.44%)
Oct 02, 2015 8.780 9.010 8.780 9.010 175,193 +0.17(+1.92%)
Oct 01, 2015 8.870 8.920 8.800 8.840 171,474 +0.00(+0.00%)
Sep 30, 2015 8.820 8.900 8.770 8.840 203,425 +0.11(+1.26%)
Sep 29, 2015 8.810 8.820 8.730 8.730 150,774 -0.09(-1.02%)
Sep 28, 2015 8.920 8.980 8.800 8.820 201,290 -0.22(-2.43%)
Sep 25, 2015 8.880 9.050 8.850 9.040 232,442 +0.21(+2.38%)
Sep 24, 2015 8.980 8.980 8.760 8.830 305,296 -0.11(-1.23%)
Sep 23, 2015 9.160 9.180 8.930 8.940 137,033 -0.22(-2.40%)
Sep 22, 2015 9.100 9.260 9.100 9.160 153,296 +0.06(+0.66%)
Sep 21, 2015 9.150 9.010 9.100 200,085 +0.11(+1.22%)
Sep 18, 2015 9.020 9.080 8.900 8.990 359,476 -0.03(-0.33%)
Sep 17, 2015 8.890 9.100 8.860 9.020 93,629 +0.15(+1.69%)
Sep 16, 2015 8.850 8.930 8.800 8.870 90,426 +0.05(+0.57%)
Sep 15, 2015 8.800 8.940 8.800 8.820 181,066 -0.01(-0.11%)
Sep 14, 2015 8.840 8.900 8.710 8.830 161,761 -0.02(-0.23%)
Sep 11, 2015 8.910 8.950 8.760 8.850 113,697 -0.06(-0.67%)
Sep 10, 2015 8.950 9.010 8.900 8.910 110,874 +0.00(+0.00%)
Sep 09, 2015 9.060 9.150 8.910 8.910 263,706 -0.09(-1.00%)
Sep 08, 2015 9.140 9.140 8.950 9.000 202,854 +0.00(+0.00%)
Sep 04, 2015 9.000 9.000 9.000 0 -0.10(-1.10%)
Sep 03, 2015 9.060 9.230 9.010 9.100 129,771 +0.10(+1.11%)
Sep 02, 2015 9.000 9.060 8.970 9.000 121,140 +0.02(+0.22%)
Sep 01, 2015 9.020 9.040 8.890 8.980 107,580 -0.09(-0.99%)
Aug 31, 2015 9.200 9.240 9.040 9.070 187,846 -0.21(-2.26%)
Aug 28, 2015 9.060 9.290 9.040 9.280 153,285 +0.21(+2.32%)
Aug 27, 2015 9.260 9.350 9.060 9.070 225,658 -0.14(-1.52%)
Aug 26, 2015 9.200 9.270 9.020 9.210 263,270 +0.20(+2.22%)
Aug 25, 2015 9.010 9.250 9.000 9.010 314,770 +0.16(+1.81%)
Aug 24, 2015 8.400 9.000 8.400 8.850 377,368 -0.21(-2.32%)
Aug 21, 2015 9.380 9.380 9.000 9.060 294,129 -0.29(-3.10%)
Aug 20, 2015 9.520 9.520 9.320 9.350 149,185 -0.15(-1.58%)
Aug 19, 2015 9.620 9.620 9.340 9.500 182,247 -0.13(-1.35%)
Aug 18, 2015 9.450 9.640 9.410 9.630 109,371 +0.18(+1.90%)
Aug 17, 2015 9.460 9.550 9.420 9.450 145,223 -0.05(-0.53%)
Aug 14, 2015 9.560 9.560 9.470 9.500 125,186 -0.01(-0.11%)
Aug 13, 2015 9.670 9.670 9.500 9.510 72,505 -0.17(-1.76%)
Aug 12, 2015 9.460 9.680 9.460 9.680 156,144 +0.23(+2.43%)
Aug 11, 2015 9.550 9.550 9.450 9.450 356,018 -0.06(-0.63%)
Aug 10, 2015 9.630 9.650 9.510 9.510 135,721 -0.12(-1.25%)
Aug 07, 2015 9.690 9.690 9.510 9.630 189,617 -0.06(-0.62%)
Aug 06, 2015 9.700 9.730 9.590 9.690 195,604 +0.03(+0.31%)
Aug 05, 2015 9.760 9.760 9.600 9.660 143,956 -0.06(-0.62%)
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.