The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Dundee Energy

  • DEN
  • TSX
  • Oil and Gas
  • Latest 0.25
  • Currency C$
  • Change 0.055
  • Percent Change 28.205 %
  • Volume 20,419
  • Wed Aug 27, 2014 03:25 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.25 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 0.25 0.24 0.24 0.25 20,419
Aug 26 0.23 0.20 0.23 0.20 16,500
Aug 25 0.23 0.20 0.20 0.23 64,000
Aug 22 0.22 0.20 0.20 0.22 50,000
Aug 21 0.19 0.19 0.19 0.19 2,500
Aug 20 0.19 0.19 0.19 0.19 --
Aug 19 0.19 0.19 0.19 0.19 2,500
Aug 18 0.19 0.19 0.19 0.19 --
Aug 15 0.20 0.19 0.20 0.19 13,775
Aug 14 0.20 0.20 0.20 0.20 12,900
Aug 13 0.20 0.20 0.20 0.20 666
Aug 12 0.24 0.24 0.24 0.24 --
Aug 11 0.24 0.24 0.24 0.24 --
Aug 8 0.24 0.24 0.24 0.24 --
Aug 7 0.24 0.24 0.24 0.24 15,500
Aug 6 0.23 0.20 0.20 0.23 13,500
Aug 5 0.20 0.20 0.20 0.20 15,000
Aug 1 0.25 0.25 0.25 0.25 --
Jul 31 0.25 0.25 0.25 0.25 22,800
Jul 30 0.25 0.23 0.23 0.25 8,800
Jul 29 0.20 0.20 0.20 0.20 --
Jul 28 0.20 0.20 0.20 0.20 --
Jul 25 0.20 0.20 0.20 0.20 6,000
Jul 24 0.23 0.20 0.20 0.21 40,058
Jul 23 0.20 0.20 0.20 0.20 1,260
Jul 22 0.23 0.19 0.23 0.23 234,073
Jul 21 0.23 0.23 0.23 0.23 1,233
Jul 18 0.24 0.24 0.24 0.24 --
Jul 17 0.24 0.24 0.24 0.24 5,000
Jul 16 0.24 0.24 0.24 0.24 4,000
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.