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)

2.650 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 2.780 2.780 2.598 2.650 87,123 -0.04(-1.49%)
Mar 20, 2026 2.670 2.707 2.660 2.690 12,169 +0.02(+0.75%)
Mar 19, 2026 2.680 2.770 2.630 2.670 50,284 -0.13(-4.64%)
Mar 18, 2026 2.890 2.897 2.783 2.800 8,069 -0.14(-4.76%)
Mar 17, 2026 2.958 2.990 2.910 2.940 27,497 -0.06(-2.00%)
Mar 16, 2026 3.035 3.040 2.990 3.000 45,055 -0.01(-0.33%)
Mar 13, 2026 3.110 3.110 3.010 3.010 65,619 -0.09(-2.90%)
Mar 12, 2026 3.140 3.156 3.100 3.100 22,791 -0.07(-2.21%)
Mar 11, 2026 3.212 3.240 3.152 3.170 5,605 -0.09(-2.76%)
Mar 10, 2026 3.406 3.406 3.260 3.260 15,850 +0.01(+0.31%)
Mar 09, 2026 3.250 3.300 3.150 3.250 8,487 -0.03(-0.91%)
Mar 06, 2026 3.190 3.280 3.190 3.280 9,105 +0.01(+0.31%)
Mar 05, 2026 3.290 3.294 3.190 3.270 29,713 -0.03(-0.91%)
Mar 04, 2026 3.430 3.430 3.300 3.300 32,271 +0.02(+0.61%)
Mar 03, 2026 3.240 3.520 3.240 3.280 33,569 -0.24(-6.82%)
Mar 02, 2026 3.510 3.558 3.440 3.520 53,463 +0.01(+0.28%)
Feb 27, 2026 3.500 3.590 3.420 3.510 60,199 +0.15(+4.46%)
Feb 26, 2026 3.251 3.360 3.240 3.360 32,565 +0.08(+2.44%)
Feb 25, 2026 3.290 3.300 3.270 3.280 5,965 -0.03(-0.91%)
Feb 24, 2026 3.270 3.310 3.240 3.310 10,661 +0.04(+1.16%)
Feb 23, 2026 3.302 3.350 3.240 3.272 24,744 -0.01(-0.40%)
Feb 20, 2026 3.380 3.380 3.280 3.285 11,945 -0.07(-2.23%)
Feb 19, 2026 3.330 3.360 3.320 3.360 23,863 +0.01(+0.30%)
Feb 18, 2026 3.330 3.427 3.330 3.350 6,465 +0.05(+1.52%)
Feb 17, 2026 3.225 3.330 3.170 3.300 8,860 -0.07(-2.08%)
Feb 13, 2026 3.373 3.430 3.370 3.370 2,210 +0.05(+1.51%)
Feb 12, 2026 3.500 3.520 3.280 3.320 18,552 -0.17(-4.87%)
Feb 11, 2026 3.350 3.520 3.350 3.490 13,995 +0.14(+4.18%)
Feb 10, 2026 3.350 3.351 3.350 3.350 1,672 +0.07(+2.13%)
Feb 09, 2026 3.300 3.300 3.224 3.280 29,520 +0.10(+3.29%)
Feb 06, 2026 3.140 3.190 3.130 3.176 17,464 +0.14(+4.46%)
Feb 05, 2026 3.220 3.250 3.000 3.040 48,467 -0.27(-8.29%)
Feb 04, 2026 3.279 3.475 3.250 3.315 11,897 -0.07(-2.12%)
Feb 03, 2026 3.333 3.530 3.250 3.386 33,049 +0.14(+4.20%)
Feb 02, 2026 3.260 3.260 3.190 3.250 48,137 +0.10(+3.08%)
Jan 30, 2026 3.231 3.317 3.153 3.153 37,375 -0.36(-10.17%)
Jan 29, 2026 3.720 3.810 3.400 3.510 49,571 -0.21(-5.65%)
Jan 28, 2026 3.689 3.760 3.580 3.720 111,986 +0.11(+3.18%)
Jan 27, 2026 3.450 3.620 3.407 3.605 98,785 +0.21(+6.04%)
Jan 26, 2026 3.450 3.450 3.295 3.400 68,192 +0.13(+4.01%)
Jan 23, 2026 3.200 3.280 3.170 3.269 42,477 +0.15(+4.91%)
Jan 22, 2026 3.154 3.192 3.115 3.116 64,189 -0.04(-1.24%)
Jan 21, 2026 3.210 3.240 3.130 3.155 25,243 +0.02(+0.80%)
Jan 20, 2026 3.080 3.340 3.080 3.130 123,492 +0.09(+3.10%)
Jan 16, 2026 2.990 3.052 2.960 3.036 48,480 -0.05(-1.75%)
Jan 15, 2026 3.076 3.100 3.040 3.090 7,957 +0.05(+1.64%)
Jan 14, 2026 2.987 3.090 2.987 3.040 124,513 +0.09(+3.05%)
Jan 13, 2026 2.930 2.950 2.874 2.950 23,220 +0.04(+1.51%)
Jan 12, 2026 2.978 3.028 2.895 2.906 75,465 -0.02(-0.72%)
Jan 09, 2026 2.950 2.982 2.920 2.927 11,060 -0.02(-0.78%)
Jan 08, 2026 2.938 2.966 2.830 2.950 15,200 +0.03(+1.03%)
Jan 07, 2026 2.960 2.970 2.910 2.920 8,907 -0.07(-2.34%)
Jan 06, 2026 2.990 3.070 2.952 2.990 42,886 +0.08(+2.83%)
Jan 05, 2026 2.920 2.939 2.772 2.908 148,717 +0.05(+1.63%)
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.