Dundee(TSE:DC.A)
CA$3.77-0.15 (-3.83%)
TSE:DC.A
Dundee historical prices
CA$3.77
At close:-0.15 (-3.83%)
Want to see TSE:DC.A full AI Analyst Report?
Dundee (DC.A) Historical Prices
22 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.94 | 3.94 | 3.76 | 3.77 | 3.77 | -3.83% | 118,577 | 0.75 |
| Nov 10, 2026 | 3.86 | 3.93 | 3.66 | 3.92 | 3.92 | +7.10% | 122,598 | 0.77 |
| Nov 09, 2026 | 3.82 | 3.91 | 3.77 | 3.87 | 3.87 | +5.74% | 149,292 | 0.94 |
| Nov 06, 2026 | 3.55 | 3.75 | 3.53 | 3.66 | 3.66 | +3.68% | 173,083 | 1.10 |
| Nov 05, 2026 | 3.84 | 3.84 | 3.46 | 3.53 | 3.53 | -3.55% | 212,976 | 1.37 |
| Nov 04, 2026 | 3.65 | 3.80 | 3.63 | 3.66 | 3.66 | +3.39% | 189,858 | 1.23 |
| Nov 03, 2026 | 3.56 | 3.58 | 3.48 | 3.54 | 3.54 | +0.28% | 146,491 | 0.96 |
| Nov 02, 2026 | 3.51 | 3.67 | 3.49 | 3.53 | 3.53 | +2.02% | 178,800 | 1.18 |
| Oct 30, 2026 | 3.50 | 3.70 | 3.36 | 3.46 | 3.46 | -2.54% | 151,309 | 1.01 |
| Oct 29, 2026 | 3.63 | 3.63 | 3.51 | 3.55 | 3.55 | -2.74% | 59,346 | 0.40 |
| Oct 28, 2026 | 3.75 | 3.75 | 3.61 | 3.65 | 3.65 | -1.88% | 91,812 | 0.61 |
| Oct 27, 2026 | 3.68 | 3.72 | 3.60 | 3.72 | 3.72 | +3.05% | 172,403 | 1.16 |
| Oct 26, 2026 | 3.60 | 3.67 | 3.54 | 3.61 | 3.61 | +0.28% | 137,458 | 0.93 |
| Oct 23, 2026 | 3.61 | 3.65 | 3.55 | 3.60 | 3.60 | -1.10% | 104,878 | 0.69 |
| Oct 22, 2026 | 3.85 | 3.85 | 3.63 | 3.64 | 3.64 | -6.91% | 265,575 | 1.74 |
| Oct 21, 2026 | 3.97 | 3.98 | 3.90 | 3.91 | 3.91 | -0.76% | 113,497 | 0.72 |
| Oct 20, 2026 | 3.91 | 4.08 | 3.80 | 3.94 | 3.94 | +0.25% | 100,557 | 0.64 |
| Oct 19, 2026 | 4.03 | 4.05 | 3.93 | 3.93 | 3.93 | -2.48% | 174,910 | 1.12 |
| Oct 16, 2026 | 4.21 | 4.27 | 4.03 | 4.03 | 4.03 | -4.73% | 101,087 | 0.65 |
| Oct 15, 2026 | 4.11 | 4.23 | 4.07 | 4.23 | 4.23 | +0.95% | 46,764 | 0.30 |
| Oct 14, 2026 | 4.20 | 4.25 | 4.10 | 4.19 | 4.19 | -2.33% | 196,597 | 1.28 |
| Oct 13, 2026 | 4.50 | 4.59 | 4.23 | 4.29 | 4.29 | -2.50% | 96,782 | 0.62 |
| Oct 12, 2026 | 4.25 | 4.45 | 4.25 | 4.40 | 4.40 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.25 | 4.45 | 4.25 | 4.40 | 4.40 | +3.04% | 98,989 | 0.64 |
| Oct 08, 2026 | 4.25 | 4.33 | 4.14 | 4.27 | 4.27 | -0.70% | 330,853 | 2.15 |
| Oct 07, 2026 | 4.48 | 4.50 | 4.26 | 4.30 | 4.30 | -4.44% | 230,338 | 1.50 |
| Oct 06, 2026 | 4.57 | 4.63 | 4.50 | 4.50 | 4.50 | -0.44% | 23,886 | 0.15 |
| Oct 05, 2026 | 4.58 | 4.65 | 4.52 | 4.52 | 4.52 | -2.80% | 44,481 | 0.27 |
| Oct 02, 2026 | 4.77 | 4.91 | 4.39 | 4.65 | 4.65 | -1.27% | 799,905 | 5.22 |
| Oct 01, 2026 | 5.00 | 5.00 | 4.68 | 4.71 | 4.71 | -2.28% | 59,152 | 0.39 |
| Sep 30, 2026 | 4.92 | 4.95 | 4.78 | 4.82 | 4.82 | -0.21% | 60,245 | 0.39 |
| Sep 29, 2026 | 4.84 | 4.96 | 4.83 | 4.83 | 4.83 | -0.21% | 52,202 | 0.34 |
| Sep 28, 2026 | 5.07 | 5.11 | 4.81 | 4.84 | 4.84 | -6.38% | 137,733 | 0.91 |
| Sep 25, 2026 | 5.06 | 5.20 | 5.06 | 5.17 | 5.17 | +1.57% | 49,631 | 0.32 |
| Sep 24, 2026 | 5.19 | 5.30 | 5.05 | 5.09 | 5.09 | -2.68% | 43,741 | 0.28 |
| Sep 23, 2026 | 5.42 | 5.43 | 5.14 | 5.23 | 5.23 | -3.68% | 38,957 | 0.25 |
| Sep 22, 2026 | 5.26 | 5.45 | 5.19 | 5.43 | 5.43 | +4.22% | 65,506 | 0.41 |
| Sep 21, 2026 | 5.23 | 5.26 | 5.09 | 5.21 | 5.21 | +1.17% | 22,662 | 0.14 |
| Sep 18, 2026 | 5.30 | 5.34 | 5.13 | 5.15 | 5.15 | -2.28% | 93,388 | 0.57 |
| Sep 17, 2026 | 5.08 | 5.34 | 5.08 | 5.27 | 5.27 | +3.74% | 31,148 | 0.18 |
| Sep 16, 2026 | 5.19 | 5.40 | 5.02 | 5.08 | 5.08 | -0.20% | 77,288 | 0.46 |
| Sep 15, 2026 | 5.14 | 5.15 | 4.95 | 5.09 | 5.09 | -0.97% | 125,337 | 0.72 |
| Sep 14, 2026 | 5.24 | 5.26 | 5.03 | 5.14 | 5.14 | -1.72% | 67,337 | 0.38 |
| Sep 11, 2026 | 5.25 | 5.32 | 5.18 | 5.23 | 5.23 | +1.16% | 70,550 | 0.39 |
| Sep 10, 2026 | 5.37 | 5.45 | 5.17 | 5.17 | 5.17 | -4.44% | 109,857 | 0.61 |
| Sep 09, 2026 | 5.35 | 5.52 | 5.28 | 5.41 | 5.41 | +1.12% | 187,343 | 1.03 |
| Sep 08, 2026 | 5.55 | 5.55 | 5.21 | 5.35 | 5.35 | -2.19% | 244,635 | 1.34 |
| Sep 07, 2026 | 5.20 | 5.51 | 5.13 | 5.47 | 5.47 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.20 | 5.51 | 5.13 | 5.47 | 5.47 | +4.19% | 351,309 | 1.93 |
| Sep 03, 2026 | 5.30 | 5.47 | 5.25 | 5.25 | 5.25 | +0.38% | 331,627 | 1.78 |
