ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dundee Corporation (OP:DDEJF)

2.868 -0.102 (-3.43%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.925 3.040 2.853 2.970 9,309 +0.07(+2.45%)
Dec 24, 2025 2.877 2.910 2.877 2.899 15,010 -0.06(-2.06%)
Dec 23, 2025 3.000 3.040 2.940 2.960 57,500 -0.04(-1.37%)
Dec 22, 2025 3.010 3.052 2.930 3.001 45,157 +0.11(+3.84%)
Dec 19, 2025 2.890 2.890 2.853 2.890 2,705 +0.09(+3.21%)
Dec 18, 2025 2.760 2.830 2.740 2.800 43,034 +0.07(+2.56%)
Dec 17, 2025 2.692 2.732 2.650 2.730 29,677 -0.09(-3.19%)
Dec 16, 2025 2.820 2.820 2.820 2.820 19,274 +0.01(+0.36%)
Dec 15, 2025 2.840 2.840 2.750 2.810 34,520 +0.03(+1.08%)
Dec 12, 2025 2.770 2.860 2.740 2.780 37,759 -0.07(-2.46%)
Dec 11, 2025 2.862 2.882 2.850 2.850 10,200 -0.01(-0.38%)
Dec 10, 2025 2.880 2.880 2.814 2.861 35,486 +0.03(+1.10%)
Dec 09, 2025 2.864 2.864 2.758 2.830 25,143 +0.10(+3.85%)
Dec 08, 2025 2.680 2.725 2.670 2.725 17,139 +0.12(+4.41%)
Dec 05, 2025 2.630 2.654 2.600 2.610 22,557 -0.06(-2.25%)
Dec 04, 2025 2.690 2.730 2.656 2.670 5,226 -0.08(-2.84%)
Dec 03, 2025 2.730 2.870 2.712 2.748 38,162 +0.08(+2.92%)
Dec 02, 2025 2.650 2.690 2.650 2.670 37,108 -0.07(-2.55%)
Dec 01, 2025 2.860 2.860 2.732 2.740 20,253 -0.06(-2.14%)
Nov 28, 2025 2.710 2.800 2.710 2.800 9,432 +0.03(+1.08%)
Nov 26, 2025 2.700 2.770 2.700 2.770 22,184 +0.04(+1.47%)
Nov 25, 2025 2.700 2.742 2.542 2.730 18,950 +0.13(+5.00%)
Nov 24, 2025 2.520 2.640 2.520 2.600 21,709 +0.09(+3.78%)
Nov 21, 2025 2.456 2.505 2.430 2.505 45,258 +0.03(+1.02%)
Nov 20, 2025 2.580 2.580 2.450 2.480 34,330 -0.07(-2.75%)
Nov 19, 2025 2.670 2.670 2.550 2.550 20,285 +0.00(+0.00%)
Nov 18, 2025 2.470 2.600 2.470 2.550 19,808 +0.10(+3.91%)
Nov 17, 2025 2.470 2.500 2.426 2.454 8,213 +0.09(+3.99%)
Nov 14, 2025 2.200 2.380 2.200 2.360 12,072 -0.02(-0.84%)
Nov 13, 2025 2.428 2.440 2.340 2.380 7,675 +0.00(+0.00%)
Nov 12, 2025 2.340 2.380 2.340 2.380 36,467 +0.08(+3.48%)
Nov 11, 2025 2.310 2.320 2.300 2.300 1,400 -0.03(-1.29%)
Nov 10, 2025 2.348 2.360 2.300 2.330 16,116 +0.08(+3.65%)
Nov 07, 2025 2.248 2.330 2.248 2.248 3,600 -0.03(-1.40%)
Nov 06, 2025 2.308 2.320 2.280 2.280 9,451 -0.03(-1.30%)
Nov 05, 2025 2.265 2.320 2.265 2.310 19,988 +0.07(+3.12%)
Nov 04, 2025 2.341 2.375 2.240 2.240 18,800 -0.21(-8.57%)
Nov 03, 2025 2.520 2.520 2.350 2.450 87,077 +0.03(+1.45%)
Oct 31, 2025 2.450 2.450 2.351 2.415 73,490 -0.03(-1.03%)
Oct 30, 2025 2.455 2.464 2.400 2.440 5,350 +0.02(+0.83%)
Oct 29, 2025 2.460 2.488 2.420 2.420 15,225 -0.01(-0.41%)
Oct 28, 2025 2.530 2.581 2.430 2.430 12,735 -0.08(-3.26%)
Oct 27, 2025 2.557 2.628 2.450 2.512 71,826 -0.16(-5.92%)
Oct 24, 2025 2.730 2.730 2.670 2.670 5,324 -0.07(-2.55%)
Oct 23, 2025 2.800 2.800 2.670 2.740 58,372 +0.09(+3.40%)
Oct 22, 2025 2.660 2.662 2.650 2.650 25,550 +0.02(+0.76%)
Oct 21, 2025 2.704 2.710 2.630 2.630 57,098 -0.18(-6.41%)
Oct 20, 2025 2.910 2.910 2.810 2.810 31,636 -0.01(-0.35%)
Oct 17, 2025 2.990 2.990 2.820 2.820 59,574 -0.17(-5.69%)
Oct 16, 2025 3.210 3.240 2.970 2.990 95,750 -0.25(-7.62%)
Oct 15, 2025 3.150 3.240 3.072 3.236 162,755 +0.27(+8.97%)
Oct 14, 2025 2.860 3.010 2.860 2.970 18,681 -0.06(-1.98%)
Oct 13, 2025 2.850 3.030 2.825 3.030 30,677 +0.23(+8.21%)
Oct 10, 2025 2.853 2.960 2.793 2.800 9,216 -0.02(-0.78%)
Oct 09, 2025 2.834 2.940 2.798 2.822 19,446 -0.10(-3.32%)
Oct 08, 2025 2.860 2.920 2.850 2.919 40,305 +0.05(+1.60%)
Oct 07, 2025 2.915 2.965 2.870 2.873 55,528 -0.10(-3.27%)
Oct 06, 2025 3.020 3.100 2.956 2.970 35,241 +0.04(+1.37%)
Oct 03, 2025 2.950 2.980 2.930 2.930 19,238 +0.02(+0.69%)
Oct 02, 2025 3.128 3.128 2.890 2.910 11,215 -0.21(-6.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.