Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Real Estate (OP: DREUF )

10.77 +0.06 (+0.56%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 26, 2024 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 (%)
Sep 26, 2024 10.76 10.78 10.76 10.77 8,423 +0.06(+0.56%)
Sep 25, 2024 10.74 10.74 10.71 10.71 216 -0.10(-0.93%)
Sep 24, 2024 10.81 10.81 10.81 10.81 519 +0.09(+0.85%)
Sep 23, 2024 10.73 10.76 10.65 10.72 7,103 +0.01(+0.08%)
Sep 20, 2024 10.72 10.72 10.71 10.71 1,137 -0.05(-0.46%)
Sep 19, 2024 10.75 10.76 10.75 10.76 2,681 +0.06(+0.56%)
Sep 18, 2024 10.63 10.70 10.59 10.70 4,479 +0.05(+0.47%)
Sep 17, 2024 10.68 10.68 10.65 10.65 3,536 +0.07(+0.66%)
Sep 16, 2024 10.52 10.58 10.52 10.58 2,738 -0.08(-0.75%)
Sep 13, 2024 10.40 10.66 10.40 10.66 10,944 +0.25(+2.40%)
Sep 12, 2024 10.20 10.41 10.20 10.41 9,541 +0.05(+0.48%)
Sep 11, 2024 10.17 10.36 10.14 10.36 14,258 +0.16(+1.57%)
Sep 10, 2024 10.21 10.22 10.16 10.20 13,658 -0.01(-0.10%)
Sep 09, 2024 10.19 10.23 10.19 10.21 1,696 +0.12(+1.19%)
Sep 06, 2024 10.09 10.25 10.09 10.09 2,392 -0.18(-1.75%)
Sep 04, 2024 10.27 74 +0.12(+1.15%)
Sep 03, 2024 10.15 10.17 9.999 10.15 9,984 +0.08(+0.82%)
Aug 30, 2024 10.07 10.07 10.07 10.07 158,713 -0.01(-0.10%)
Aug 29, 2024 10.08 10.08 10.08 10.08 338 -0.06(-0.59%)
Aug 28, 2024 10.14 10.14 10.14 10.14 1,187 +0.02(+0.22%)
Aug 23, 2024 10.12 387 +0.34(+3.46%)
Aug 22, 2024 9.780 9.780 9.780 9.780 31,420 -0.08(-0.83%)
Aug 21, 2024 9.805 9.862 9.805 9.862 35,125 +0.08(+0.78%)
Aug 20, 2024 9.773 9.786 9.752 9.786 3,537 -0.01(-0.12%)
Aug 19, 2024 9.800 9.800 9.780 9.798 53,450 +0.12(+1.22%)
Aug 16, 2024 9.670 9.680 9.640 9.680 68,661 +0.03(+0.33%)
Aug 15, 2024 9.548 9.671 9.548 9.648 66,230 +0.15(+1.56%)
Aug 14, 2024 9.455 9.572 9.455 9.500 9,372 +0.15(+1.60%)
Aug 13, 2024 9.350 9.350 9.350 9.350 598 +0.05(+0.54%)
Aug 12, 2024 9.300 9.300 9.300 9.300 297 -0.11(-1.15%)
Aug 09, 2024 9.408 9.418 9.408 9.408 42,245 +0.01(+0.07%)
Aug 08, 2024 9.410 9.410 9.350 9.401 124,029 -0.27(-2.78%)
Aug 07, 2024 9.670 9.670 9.670 9.670 128,998 +0.04(+0.42%)
Aug 06, 2024 9.590 9.640 9.550 9.630 81,038 +0.08(+0.84%)
Aug 05, 2024 9.550 9.550 9.550 9.550 592 -0.12(-1.24%)
Aug 02, 2024 9.460 9.670 9.460 9.670 4,599 -0.02(-0.21%)
Aug 01, 2024 9.679 9.690 9.620 9.690 70,748 -0.17(-1.72%)
Jul 31, 2024 9.898 9.930 9.860 9.860 165,745 -0.09(-0.90%)
Jul 30, 2024 9.890 9.950 9.890 9.950 1,368 +0.00(+0.05%)
Jul 29, 2024 10.00 10.00 9.920 9.945 3,788 -0.05(-0.52%)
Jul 26, 2024 10.01 10.02 9.997 9.997 34,261 -0.07(-0.72%)
Jul 25, 2024 10.07 10.07 10.07 10.07 20,067 +0.02(+0.15%)
Jul 24, 2024 10.14 10.16 10.05 10.05 42,863 -0.01(-0.13%)
Jul 23, 2024 10.05 10.07 10.05 10.07 17,848 -0.05(-0.51%)
Jul 22, 2024 9.990 10.12 9.990 10.12 21,911 +0.18(+1.81%)
Jul 18, 2024 9.940 14,400 +0.04(+0.40%)
Jul 17, 2024 9.845 9.900 9.820 9.900 14,922 +0.11(+1.12%)
Jul 16, 2024 9.790 9.790 9.790 9.790 26,016 +0.14(+1.45%)
Jul 15, 2024 9.610 9.650 9.610 9.650 8,430 +0.03(+0.31%)
Jul 12, 2024 9.620 9.620 9.620 9.620 18,117 +0.35(+3.78%)
Jul 08, 2024 9.270 27,297 -0.12(-1.28%)
Jul 05, 2024 9.390 9.390 9.390 9.390 1,348 -0.10(-1.02%)
Jul 03, 2024 9.490 9.490 9.487 9.487 328 +0.10(+1.03%)
Jul 02, 2024 9.390 9.390 9.390 9.390 353,605 +0.44(+4.92%)
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.