Dundee Corporation (DC-A.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DC-A.TO Historical Return
If you invested $1000 in Dundee Corporation (DC-A.TO) 10 years ago, it would be worth $827 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,265.9, while $1000 invested 1 year ago would be worth $1,213.62. This corresponds to total returns of -17.3%, 126.59%, 21.36%, respectively, with annualized returns of -1.88%, 17.76%, 21.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DC-A.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.86 | 3.92 | 3.92 | 3.93 | 3.66 | 122,518 |
| November 09, 2026 | 3.82 | 3.87 | 3.87 | 3.91 | 3.77 | 149,214 |
| November 06, 2026 | 3.55 | 3.66 | 3.66 | 3.75 | 3.53 | 172,960 |
| November 05, 2026 | 3.84 | 3.53 | 3.53 | 3.84 | 3.46 | 212,892 |
| November 04, 2026 | 3.65 | 3.66 | 3.66 | 3.8 | 3.63 | 189,753 |
| November 03, 2026 | 3.56 | 3.54 | 3.54 | 3.58 | 3.48 | 146,371 |
| November 02, 2026 | 3.51 | 3.53 | 3.53 | 3.67 | 3.49 | 178,741 |
| October 30, 2026 | 3.5 | 3.46 | 3.46 | 3.7 | 3.36 | 151,309 |
| October 29, 2026 | 3.63 | 3.55 | 3.55 | 3.63 | 3.51 | 59,253 |
| October 28, 2026 | 3.75 | 3.65 | 3.65 | 3.75 | 3.61 | 91,812 |
| October 27, 2026 | 3.68 | 3.72 | 3.72 | 3.72 | 3.6 | 172,403 |
| October 26, 2026 | 3.6 | 3.61 | 3.61 | 3.67 | 3.54 | 137,458 |
| October 23, 2026 | 3.61 | 3.6 | 3.6 | 3.65 | 3.55 | 104,878 |
| October 22, 2026 | 3.85 | 3.64 | 3.64 | 3.85 | 3.63 | 265,575 |
| October 21, 2026 | 3.97 | 3.91 | 3.91 | 3.98 | 3.9 | 113,497 |
| October 20, 2026 | 3.91 | 3.94 | 3.94 | 4.08 | 3.8 | 100,044 |
| October 19, 2026 | 4.03 | 3.93 | 3.93 | 4.05 | 3.93 | 174,910 |
| October 16, 2026 | 4.21 | 4.03 | 4.03 | 4.27 | 4.03 | 101,087 |
| October 15, 2026 | 4.11 | 4.23 | 4.23 | 4.23 | 4.07 | 46,764 |
| October 14, 2026 | 4.2 | 4.19 | 4.19 | 4.25 | 4.1 | 196,597 |
| October 13, 2026 | 4.5 | 4.29 | 4.29 | 4.59 | 4.23 | 96,782 |
| October 09, 2026 | 4.25 | 4.4 | 4.4 | 4.45 | 4.25 | 98,989 |
| October 08, 2026 | 4.25 | 4.27 | 4.27 | 4.33 | 4.14 | 330,853 |
| October 07, 2026 | 4.48 | 4.3 | 4.3 | 4.5 | 4.26 | 230,274 |
| October 06, 2026 | 4.57 | 4.5 | 4.5 | 4.63 | 4.5 | 23,886 |
| October 05, 2026 | 4.58 | 4.52 | 4.52 | 4.65 | 4.52 | 44,481 |
| October 02, 2026 | 4.77 | 4.65 | 4.65 | 4.91 | 4.39 | 799,905 |
| October 01, 2026 | 5 | 4.71 | 4.71 | 5 | 4.68 | 59,152 |
| September 30, 2026 | 4.92 | 4.82 | 4.82 | 4.95 | 4.78 | 60,245 |
| September 29, 2026 | 4.84 | 4.83 | 4.83 | 4.96 | 4.83 | 52,202 |
| September 28, 2026 | 5.07 | 4.84 | 4.84 | 5.11 | 4.81 | 137,733 |
| September 25, 2026 | 5.06 | 5.17 | 5.17 | 5.2 | 5.06 | 49,631 |
| September 24, 2026 | 5.19 | 5.09 | 5.09 | 5.3 | 5.05 | 43,741 |
| September 23, 2026 | 5.42 | 5.23 | 5.23 | 5.43 | 5.14 | 38,957 |
| September 22, 2026 | 5.26 | 5.43 | 5.43 | 5.45 | 5.19 | 65,506 |
| September 21, 2026 | 5.23 | 5.21 | 5.21 | 5.26 | 5.09 | 22,637 |
| September 18, 2026 | 5.3 | 5.15 | 5.15 | 5.34 | 5.13 | 93,388 |
| September 17, 2026 | 5.08 | 5.27 | 5.27 | 5.34 | 5.08 | 31,148 |
| September 16, 2026 | 5.19 | 5.08 | 5.08 | 5.4 | 5.02 | 77,288 |
| September 15, 2026 | 5.14 | 5.09 | 5.09 | 5.15 | 4.95 | 125,337 |
| September 11, 2026 | 5.25 | 5.23 | 5.23 | 5.32 | 5.18 | 70,461 |
| September 10, 2026 | 5.37 | 5.17 | 5.17 | 5.45 | 5.17 | 109,857 |
| September 09, 2026 | 5.35 | 5.41 | 5.41 | 5.52 | 5.28 | 187,343 |
| September 08, 2026 | 5.55 | 5.35 | 5.35 | 5.55 | 5.21 | 244,635 |
| September 04, 2026 | 5.2 | 5.47 | 5.47 | 5.51 | 5.13 | 351,309 |
| September 03, 2026 | 5.3 | 5.25 | 5.25 | 5.47 | 5.25 | 331,627 |
| September 02, 2026 | 4.99 | 5.23 | 5.23 | 5.26 | 4.99 | 186,325 |
| September 01, 2026 | 5.2 | 5.03 | 5.03 | 5.21 | 4.95 | 196,667 |
| August 31, 2026 | 5.48 | 5.23 | 5.23 | 5.48 | 5.22 | 323,164 |
| August 28, 2026 | 5.49 | 5.49 | 5.49 | 5.62 | 5.36 | 73,144 |
| August 27, 2026 | 5.63 | 5.52 | 5.52 | 5.63 | 5.4 | 124,664 |
| August 26, 2026 | 5.5 | 5.58 | 5.58 | 5.6 | 5.38 | 147,737 |
| August 25, 2026 | 5.15 | 5.45 | 5.45 | 5.54 | 5 | 401,207 |
| August 24, 2026 | 4.88 | 5.15 | 5.15 | 5.35 | 4.88 | 354,249 |
| August 21, 2026 | 4.55 | 4.84 | 4.84 | 4.85 | 4.55 | 301,037 |
| August 20, 2026 | 4.44 | 4.53 | 4.53 | 4.62 | 4.44 | 334,762 |
| August 19, 2026 | 4.41 | 4.43 | 4.43 | 4.47 | 4.28 | 0 |
| August 18, 2026 | 4.11 | 4.23 | 4.23 | 4.4 | 4.11 | 402,201 |
| August 17, 2026 | 4 | 4.11 | 4.11 | 4.24 | 4 | 95,403 |
| August 14, 2026 | 4.14 | 3.98 | 3.98 | 4.18 | 3.93 | 101,819 |
AD
