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 $617.38 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,241.61, while $1000 invested 1 year ago would be worth $1,232.47. This corresponds to total returns of -38.26%, 124.16%, 23.25%, respectively, with annualized returns of -4.71%, 17.51%, 23.25%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 3.5 | 3.34 | 3.34 | 3.55 | 3.3 | 406,985 |
| June 19, 2026 | 3.48 | 3.49 | 3.49 | 3.56 | 3.42 | 61,467 |
| June 18, 2026 | 3.61 | 3.58 | 3.58 | 3.63 | 3.43 | 375,386 |
| June 17, 2026 | 3.76 | 3.64 | 3.64 | 3.88 | 3.57 | 159,221 |
| June 16, 2026 | 3.77 | 3.77 | 3.77 | 3.84 | 3.54 | 337,937 |
| June 15, 2026 | 3.98 | 3.72 | 3.72 | 3.98 | 3.7 | 212,036 |
| June 12, 2026 | 3.77 | 3.68 | 3.68 | 3.78 | 3.58 | 241,723 |
| June 11, 2026 | 3.45 | 3.5 | 3.5 | 3.54 | 3.37 | 258,594 |
| June 10, 2026 | 3.53 | 3.45 | 3.45 | 3.53 | 3.36 | 122,486 |
| June 09, 2026 | 3.66 | 3.53 | 3.53 | 3.75 | 3.41 | 237,400 |
| June 08, 2026 | 3.71 | 3.61 | 3.61 | 3.8 | 3.58 | 623,725 |
| June 05, 2026 | 3.73 | 3.73 | 3.73 | 4.25 | 3.73 | 355,636 |
| June 04, 2026 | 4.2 | 4.12 | 4.12 | 4.26 | 4.08 | 114,354 |
| June 03, 2026 | 4.41 | 4.26 | 4.26 | 4.41 | 4.2 | 78,214 |
| June 02, 2026 | 4.22 | 4.4 | 4.4 | 4.5 | 4.22 | 51,473 |
| June 01, 2026 | 4.13 | 4.39 | 4.39 | 4.43 | 4.13 | 90,633 |
| May 29, 2026 | 4.15 | 4.25 | 4.25 | 4.38 | 4.07 | 106,810 |
| May 28, 2026 | 4.1 | 4.08 | 4.08 | 4.17 | 4 | 118,350 |
| May 27, 2026 | 4.24 | 4 | 4 | 4.24 | 3.99 | 54,074 |
| May 26, 2026 | 4 | 4.04 | 4.04 | 4.21 | 4 | 82,158 |
| May 25, 2026 | 4.05 | 3.98 | 3.98 | 4.1 | 3.95 | 37,119 |
| May 22, 2026 | 3.71 | 4.03 | 4.03 | 4.05 | 3.71 | 122,073 |
| May 21, 2026 | 3.77 | 3.77 | 3.77 | 3.83 | 3.71 | 118,475 |
| May 20, 2026 | 3.78 | 3.81 | 3.81 | 3.93 | 3.77 | 234,308 |
| May 19, 2026 | 4 | 3.78 | 3.78 | 4.02 | 3.77 | 220,640 |
| May 15, 2026 | 4.06 | 4 | 4 | 4.1 | 3.96 | 75,527 |
| May 14, 2026 | 4.24 | 4.15 | 4.15 | 4.25 | 4.12 | 112,926 |
| May 13, 2026 | 4.26 | 4.26 | 4.26 | 4.29 | 4.2 | 61,284 |
| May 12, 2026 | 4.35 | 4.24 | 4.24 | 4.36 | 4.19 | 61,467 |
| May 11, 2026 | 4.31 | 4.35 | 4.35 | 4.46 | 4.29 | 71,880 |
| May 08, 2026 | 4.44 | 4.39 | 4.39 | 4.48 | 4.33 | 145,122 |
| May 07, 2026 | 4.38 | 4.38 | 4.38 | 4.48 | 4.3 | 38,670 |
| May 06, 2026 | 4.26 | 4.33 | 4.33 | 4.4 | 4.22 | 52,767 |
| May 05, 2026 | 4.06 | 4.1 | 4.1 | 4.32 | 4.06 | 88,240 |
| May 04, 2026 | 4.06 | 4.2 | 4.2 | 4.29 | 4.06 | 51,998 |
| May 01, 2026 | 4.12 | 4.06 | 4.06 | 4.16 | 4.06 | 80,569 |
| April 30, 2026 | 4.15 | 4.17 | 4.17 | 4.24 | 4.11 | 65,295 |
| April 29, 2026 | 4.2 | 4.18 | 4.18 | 4.2 | 4.1 | 86,111 |
| April 28, 2026 | 4.36 | 4.23 | 4.23 | 4.36 | 4.18 | 100,878 |
| April 27, 2026 | 4.34 | 4.42 | 4.42 | 4.44 | 4.27 | 52,532 |
| April 24, 2026 | 4.44 | 4.35 | 4.35 | 4.44 | 4.3 | 93,954 |
| April 23, 2026 | 4.62 | 4.41 | 4.41 | 4.63 | 4.33 | 86,541 |
| April 22, 2026 | 4.36 | 4.6 | 4.6 | 4.62 | 4.36 | 135,782 |
| April 21, 2026 | 4.87 | 4.34 | 4.34 | 4.87 | 4.29 | 2.97M |
| April 20, 2026 | 4.71 | 4.83 | 4.83 | 4.9 | 4.65 | 225,583 |
| April 17, 2026 | 4.65 | 4.67 | 4.67 | 4.68 | 4.55 | 252,007 |
| April 16, 2026 | 4.65 | 4.58 | 4.58 | 4.68 | 4.46 | 247,452 |
| April 15, 2026 | 4.45 | 4.59 | 4.59 | 4.61 | 4.36 | 125,533 |
| April 14, 2026 | 4.7 | 4.43 | 4.43 | 4.74 | 4.35 | 328,582 |
| April 13, 2026 | 4.5 | 4.54 | 4.54 | 4.76 | 4.45 | 644,057 |
| April 10, 2026 | 4.1 | 4.42 | 4.42 | 4.7 | 4.09 | 593,626 |
| April 09, 2026 | 3.93 | 4.05 | 4.05 | 4.08 | 3.92 | 33,620 |
| April 08, 2026 | 3.86 | 3.92 | 3.92 | 4.05 | 3.86 | 49,806 |
| April 07, 2026 | 3.83 | 3.78 | 3.78 | 3.85 | 3.64 | 48,006 |
| April 06, 2026 | 3.84 | 3.82 | 3.82 | 3.88 | 3.81 | 24,146 |
| April 02, 2026 | 3.73 | 3.85 | 3.85 | 3.97 | 3.6 | 38,574 |
| April 01, 2026 | 3.96 | 3.86 | 3.86 | 3.98 | 3.78 | 94,130 |
| March 31, 2026 | 3.68 | 3.93 | 3.93 | 3.94 | 3.65 | 60,477 |
| March 30, 2026 | 3.76 | 3.64 | 3.64 | 3.89 | 3.64 | 50,921 |
| March 27, 2026 | 3.61 | 3.74 | 3.74 | 3.83 | 3.61 | 23,343 |
AD
