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 $1,136.15 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,337.93, while $1000 invested 1 year ago would be worth $1,597.36. This corresponds to total returns of 13.62%, 233.79%, 59.74%, respectively, with annualized returns of 1.28%, 27.26%, 59.74%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 4.13 | 3.91 | 3.91 | 4.21 | 3.78 | 131,721 |
| August 12, 2026 | 3.91 | 4.08 | 4.08 | 4.24 | 3.8 | 0 |
| August 11, 2026 | 3.83 | 3.9 | 3.9 | 3.97 | 3.83 | 0 |
| August 10, 2026 | 3.84 | 3.84 | 3.84 | 3.94 | 3.77 | 120,182 |
| August 07, 2026 | 3.78 | 3.84 | 3.84 | 3.91 | 3.62 | 0 |
| August 06, 2026 | 3.7 | 3.63 | 3.63 | 3.8 | 3.6 | 62,058 |
| August 05, 2026 | 3.71 | 3.61 | 3.61 | 3.8 | 3.6 | 97,331 |
| August 04, 2026 | 3.67 | 3.64 | 3.64 | 3.67 | 3.49 | 74,674 |
| July 31, 2026 | 3.47 | 3.32 | 3.32 | 3.47 | 3.32 | 164,225 |
| July 30, 2026 | 3.51 | 3.62 | 3.62 | 3.64 | 3.4 | 25,161 |
| July 29, 2026 | 3.44 | 3.5 | 3.5 | 3.56 | 3.35 | 74,483 |
| July 28, 2026 | 3.52 | 3.44 | 3.44 | 3.52 | 3.3 | 420,014 |
| July 27, 2026 | 3.76 | 3.56 | 3.56 | 3.76 | 3.5 | 292,088 |
| July 23, 2026 | 3.9 | 3.78 | 3.78 | 3.9 | 3.72 | 28,722 |
| July 22, 2026 | 3.97 | 3.81 | 3.81 | 4 | 3.77 | 123,561 |
| July 21, 2026 | 3.82 | 3.88 | 3.88 | 3.96 | 3.81 | 84,409 |
| July 20, 2026 | 3.63 | 3.72 | 3.72 | 3.78 | 3.56 | 37,082 |
| July 17, 2026 | 3.52 | 3.62 | 3.62 | 3.72 | 3.52 | 73,902 |
| July 16, 2026 | 3.76 | 3.74 | 3.74 | 3.79 | 3.66 | 172,134 |
| July 15, 2026 | 3.78 | 3.78 | 3.78 | 3.8 | 3.71 | 44,136 |
| July 14, 2026 | 3.74 | 3.78 | 3.78 | 3.78 | 3.66 | 48,051 |
| July 13, 2026 | 3.65 | 3.58 | 3.58 | 3.71 | 3.5 | 258,661 |
| July 10, 2026 | 3.6 | 3.61 | 3.61 | 3.65 | 3.54 | 251,989 |
| July 09, 2026 | 3.53 | 3.61 | 3.61 | 3.79 | 3.53 | 603,570 |
| July 08, 2026 | 3.5 | 3.53 | 3.53 | 3.56 | 3.4 | 84,037 |
| July 07, 2026 | 3.7 | 3.55 | 3.55 | 3.7 | 3.46 | 127,265 |
| July 06, 2026 | 3.7 | 3.62 | 3.62 | 3.71 | 3.6 | 77,189 |
| July 03, 2026 | 3.66 | 3.71 | 3.71 | 3.74 | 3.64 | 50,174 |
| July 02, 2026 | 3.54 | 3.6 | 3.6 | 3.61 | 3.47 | 112,535 |
| June 30, 2026 | 3.34 | 3.39 | 3.39 | 3.43 | 3.33 | 157,802 |
| June 29, 2026 | 3.26 | 3.35 | 3.35 | 3.39 | 3.24 | 102,692 |
| June 26, 2026 | 3.19 | 3.26 | 3.26 | 3.32 | 3.07 | 177,057 |
| June 25, 2026 | 3.26 | 3.21 | 3.21 | 3.31 | 3.15 | 177,548 |
| June 24, 2026 | 3.23 | 3.16 | 3.16 | 3.31 | 3.14 | 235,752 |
| June 23, 2026 | 3.28 | 3.33 | 3.33 | 3.42 | 3.2 | 203,992 |
| 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 |
AD
