Dundee Real Estate (TSX: DIR-UN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	13.77	13.90	13.77	13.83	763,001	+0.08(+0.58%)
May 28, 2021	13.79	13.80	13.70	13.75	596,262	-0.05(-0.36%)
May 27, 2021	13.80	13.81	13.73	13.80	732,360	-0.01(-0.07%)
May 26, 2021	13.80	13.83	13.73	13.81	622,901	+0.04(+0.29%)
May 25, 2021	13.75	13.84	13.67	13.77	1,084,426	+0.04(+0.29%)
May 21, 2021		13.73	13.73	13.73	0	-0.41(-2.90%)
May 20, 2021	14.15	14.22	14.09	14.14	838,592	+0.02(+0.14%)
May 19, 2021	14.20	14.20	14.09	14.12	774,351	-0.19(-1.33%)
May 18, 2021	14.30	14.36	14.23	14.31	249,719	+0.04(+0.28%)
May 17, 2021	14.27	14.38	14.25	14.27	260,654	-0.01(-0.07%)
May 14, 2021	14.06	14.36	14.06	14.28	489,469	+0.24(+1.71%)
May 13, 2021	13.98	14.12	13.97	14.04	275,766	+0.10(+0.72%)
May 12, 2021	14.15	14.26	13.93	13.94	407,814	-0.18(-1.27%)
May 11, 2021	14.11	14.20	13.89	14.12	721,520	-0.02(-0.14%)
May 10, 2021	14.18	14.24	14.13	14.14	312,625	+0.02(+0.14%)
May 07, 2021	14.02	14.23	14.00	14.12	343,356	+0.09(+0.64%)
May 06, 2021	13.82	14.09	13.72	14.03	557,829	+0.23(+1.67%)
May 05, 2021	13.98	13.98	13.64	13.80	455,744	-0.01(-0.07%)
May 04, 2021	13.83	13.88	13.73	13.81	339,377	+0.00(+0.00%)
May 03, 2021	13.65	13.87	13.64	13.81	458,075	+0.18(+1.32%)
Apr 30, 2021	13.62	13.67	13.59	13.63	592,183	-0.01(-0.07%)
Apr 29, 2021	13.71	13.76	13.62	13.64	555,568	-0.09(-0.66%)
Apr 28, 2021	13.70	13.79	13.64	13.73	509,341	+0.05(+0.37%)
Apr 27, 2021	13.62	13.73	13.61	13.68	517,127	+0.10(+0.74%)
Apr 26, 2021	13.64	13.64	13.55	13.58	544,455	-0.04(-0.29%)
Apr 23, 2021	13.62	13.64	13.57	13.62	418,818	-0.02(-0.15%)
Apr 22, 2021	13.68	13.69	13.58	13.64	595,839	-0.06(-0.44%)
Apr 21, 2021	13.67	13.72	13.60	13.70	579,781	+0.05(+0.37%)
Apr 20, 2021	13.58	13.70	13.58	13.65	581,929	+0.02(+0.15%)
Apr 19, 2021	13.59	13.68	13.55	13.63	928,217	+0.06(+0.44%)
Apr 16, 2021	13.50	13.58	13.49	13.57	2,514,892	-0.48(-3.42%)
Apr 15, 2021	14.10	14.10	13.96	14.05	366,920	+0.05(+0.36%)
Apr 14, 2021	14.10	14.16	14.00	14.00	354,021	-0.14(-0.99%)
Apr 13, 2021	13.98	14.19	13.94	14.14	398,550	+0.21(+1.51%)
Apr 12, 2021	13.93	13.97	13.80	13.93	388,456	+0.08(+0.58%)
Apr 09, 2021	13.90	13.95	13.82	13.85	287,454	-0.03(-0.22%)
Apr 08, 2021	13.70	13.90	13.65	13.88	311,602	+0.19(+1.39%)
Apr 07, 2021	13.66	13.71	13.58	13.69	316,521	+0.07(+0.51%)
Apr 06, 2021	13.67	13.70	13.56	13.62	227,364	-0.03(-0.22%)
Apr 05, 2021	13.70	13.72	13.58	13.65	191,119	+0.03(+0.22%)
Apr 01, 2021		13.62	13.62	13.62	0	+0.20(+1.49%)
Mar 31, 2021	13.40	13.53	13.26	13.42	411,016	+0.03(+0.22%)
Mar 30, 2021	13.43	13.49	13.34	13.39	303,015	-0.04(-0.30%)
Mar 29, 2021	13.41	13.50	13.34	13.43	534,600	-0.05(-0.37%)
Mar 26, 2021	13.49	13.58	13.35	13.48	187,455	+0.03(+0.22%)
Mar 25, 2021	13.48	13.53	13.33	13.45	592,472	-0.02(-0.15%)
Mar 24, 2021	13.33	13.53	13.27	13.47	319,778	+0.14(+1.05%)
Mar 23, 2021	13.50	13.53	13.16	13.33	424,027	-0.09(-0.67%)
Mar 22, 2021	13.40	13.61	13.34	13.42	372,505	+0.02(+0.15%)
Mar 19, 2021	13.34	13.47	13.22	13.40	916,820	+0.10(+0.75%)
Mar 18, 2021	13.37	13.39	13.14	13.30	554,469	-0.06(-0.45%)
Mar 17, 2021	13.60	13.61	13.33	13.36	407,154	-0.21(-1.55%)
Mar 16, 2021	13.48	13.63	13.45	13.57	258,629	+0.09(+0.67%)
Mar 15, 2021	13.44	13.49	13.34	13.48	252,845	+0.10(+0.75%)
Mar 12, 2021	13.41	13.41	13.22	13.38	257,411	-0.01(-0.07%)
Mar 11, 2021	13.36	13.49	13.30	13.39	438,711	+0.10(+0.75%)
Mar 10, 2021	13.27	13.39	13.16	13.29	557,178	+0.07(+0.53%)
Mar 09, 2021	13.21	13.32	13.19	13.22	397,611	+0.01(+0.08%)
Mar 08, 2021	12.95	13.24	12.87	13.21	532,408	+0.31(+2.40%)
Mar 05, 2021	12.89	13.06	12.73	12.90	741,706	+0.00(+0.00%)
Mar 04, 2021	13.02	13.18	12.77	12.90	600,141	-0.14(-1.07%)
Mar 03, 2021	13.19	13.33	12.97	13.04	595,269	-0.15(-1.14%)
Mar 02, 2021	13.18	13.27	13.06	13.19	430,620	+0.03(+0.23%)

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.