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

Dundee Real Estate (OP: DREUF )

8.250 -0.110 (-1.32%)
Streaming Delayed Price Updated: 3:44 PM EST, Feb 21, 2025 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 (%)
Feb 21, 2025 8.250 8.250 8.250 8.250 928 -0.11(-1.32%)
Feb 20, 2025 8.290 8.360 8.290 8.360 3,347 -0.04(-0.48%)
Feb 19, 2025 8.270 8.400 8.270 8.400 87,189 +0.06(+0.72%)
Feb 18, 2025 8.340 8.340 8.340 8.340 57,535 +0.01(+0.12%)
Feb 14, 2025 8.380 8.400 8.326 8.330 44,709 +0.12(+1.46%)
Feb 13, 2025 8.250 8.250 8.210 8.210 10,758 +0.05(+0.64%)
Feb 11, 2025 8.158 51 +0.00(+0.01%)
Feb 10, 2025 8.020 8.157 8.020 8.157 424 +0.06(+0.70%)
Feb 07, 2025 8.150 8.150 8.070 8.100 17,643 -0.10(-1.22%)
Feb 06, 2025 8.280 8.290 8.200 8.200 78,035 -0.15(-1.80%)
Feb 05, 2025 8.220 8.350 8.220 8.350 104,297 +0.53(+6.78%)
Feb 04, 2025 7.820 7.820 7.820 7.820 35,179 +0.07(+0.90%)
Feb 03, 2025 7.780 8.010 7.699 7.750 90,433 -0.30(-3.73%)
Jan 31, 2025 8.190 8.190 8.050 8.050 146,933 -0.33(-3.96%)
Jan 30, 2025 8.210 8.382 8.210 8.382 3,077 +0.19(+2.32%)
Jan 29, 2025 8.327 8.327 8.170 8.192 6,266 -0.16(-1.89%)
Jan 28, 2025 8.320 8.350 8.320 8.350 5,302 +0.05(+0.66%)
Jan 27, 2025 8.328 8.328 8.295 8.295 3,106 -0.05(-0.62%)
Jan 24, 2025 8.334 8.347 8.334 8.347 568 +0.01(+0.08%)
Jan 23, 2025 8.340 8.360 8.330 8.340 3,841 +0.04(+0.48%)
Jan 22, 2025 8.300 8.300 8.300 8.300 192,933 +0.01(+0.12%)
Jan 21, 2025 8.170 8.316 8.155 8.290 239,962 +0.15(+1.79%)
Jan 17, 2025 8.170 8.170 8.145 8.145 19,144 -0.03(-0.31%)
Jan 16, 2025 8.160 8.180 8.160 8.170 54,357 +0.01(+0.12%)
Jan 15, 2025 8.199 8.199 8.160 8.160 89,134 +0.04(+0.49%)
Jan 14, 2025 8.110 8.120 8.059 8.120 41,802 +0.04(+0.50%)
Jan 13, 2025 8.008 8.080 7.960 8.080 19,801 +0.05(+0.57%)
Jan 10, 2025 8.056 8.069 8.034 8.034 15,664 -0.17(-2.08%)
Jan 08, 2025 8.205 8.205 8.205 8.205 19,024 -0.20(-2.36%)
Jan 06, 2025 8.403 31,055 +0.06(+0.76%)
Jan 03, 2025 8.340 8.360 8.335 8.340 26,525 +0.03(+0.36%)
Jan 02, 2025 8.230 8.380 8.220 8.310 58,883 +0.08(+0.97%)
Dec 31, 2024 8.230 0 -0.02(-0.24%)
Dec 30, 2024 8.120 8.250 8.088 8.250 29,859 +0.03(+0.36%)
Dec 27, 2024 8.241 8.241 8.210 8.220 9,098 -0.35(-4.08%)
Dec 26, 2024 9.070 9.070 8.570 8.570 1,045 +0.32(+3.85%)
Dec 24, 2024 8.300 8.440 8.252 8.252 4,478 +0.02(+0.20%)
Dec 23, 2024 8.220 8.270 8.220 8.236 162,392 -0.07(-0.89%)
Dec 20, 2024 8.110 8.320 8.110 8.310 79,510 +0.19(+2.34%)
Dec 19, 2024 8.280 8.280 8.120 8.120 61,536 -0.46(-5.36%)
Dec 18, 2024 8.666 8.666 8.550 8.580 151,926 +0.08(+0.94%)
Dec 17, 2024 8.515 8.515 8.470 8.500 1,285 +0.00(+0.02%)
Dec 16, 2024 8.530 8.627 8.470 8.498 22,494 -0.03(-0.38%)
Dec 13, 2024 8.110 8.650 8.110 8.530 34,301 -0.08(-0.95%)
Dec 12, 2024 8.530 8.620 8.530 8.612 58,860 +0.03(+0.37%)
Dec 11, 2024 8.623 8.660 8.580 8.580 33,291 -0.03(-0.35%)
Dec 10, 2024 8.750 8.750 8.600 8.610 52,147 -0.15(-1.71%)
Dec 09, 2024 8.762 8.772 8.700 8.760 14,175 -0.05(-0.57%)
Dec 06, 2024 8.841 8.860 8.810 8.810 35,094 -0.10(-1.12%)
Dec 05, 2024 8.895 8.910 8.895 8.910 4,382 -0.05(-0.55%)
Dec 04, 2024 8.830 8.963 8.830 8.959 29,094 -0.06(-0.72%)
Dec 03, 2024 9.024 9.024 9.024 9.024 16,118 +0.04(+0.43%)
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 following
Privacy Policy and Terms and Conditions.