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 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%)
Mar 01, 2018 12.35 12.40 12.28 12.33 533,834 -0.01(-0.08%)
Feb 28, 2018 12.43 12.43 12.20 12.34 1,900,320 -0.05(-0.40%)
Feb 27, 2018 12.43 12.45 12.36 12.39 774,295 -0.07(-0.56%)
Feb 26, 2018 12.37 12.54 12.37 12.46 764,698 +0.16(+1.30%)
Feb 23, 2018 12.24 12.38 12.24 12.30 736,286 +0.09(+0.74%)
Feb 22, 2018 12.28 12.33 12.17 12.21 429,407 -0.05(-0.41%)
Feb 21, 2018 12.34 12.35 12.22 12.26 601,030 -0.05(-0.41%)
Feb 20, 2018 12.40 12.40 12.26 12.31 528,296 -0.08(-0.65%)
Feb 16, 2018 12.39 12.39 12.39 0 +0.17(+1.39%)
Feb 15, 2018 12.13 12.26 12.08 12.22 1,798,073 +0.13(+1.08%)
Feb 14, 2018 12.08 12.08 12.01 12.09 365,473 -0.01(-0.08%)
Feb 13, 2018 12.06 12.14 12.05 12.10 1,175,222 +0.05(+0.41%)
Feb 12, 2018 12.05 12.11 11.98 12.05 359,047 +0.09(+0.75%)
Feb 09, 2018 12.00 12.11 11.75 11.96 600,808 -0.03(-0.25%)
Feb 08, 2018 12.00 12.07 11.95 11.99 587,689 +0.04(+0.33%)
Feb 07, 2018 12.06 12.15 11.94 11.95 351,821 -0.08(-0.67%)
Feb 06, 2018 11.94 12.13 11.87 12.03 670,400 +0.05(+0.46%)
Feb 05, 2018 11.55 11.98 11.40 11.97 654,167 +0.08(+0.71%)
Feb 02, 2018 12.16 12.25 11.76 11.89 959,375 -0.32(-2.62%)
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.