Dundee Corporation
DDEJFOTCConsumer Defensive● Active
$2.69
+$0.10(+4.02%)
Market Cap$234052565
P/E Ratio—
52W High$3.81
52W Low$1.64
Dundee Corporation（DDEJF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ddejf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.81
Jan 29, 2026
-29.3% from here
5-Year Low5Y
$0.5183
Feb 22, 2024
+419.8% from low
IPO Priceadj.
$2.55
Feb 13, 2009
+5.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DDEJF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.72 | $2.72 | $2.57 | $2.59 | $2.59 | 42K | -4.78% |
| Jun 5, 2026 | $2.93 | $2.93 | $2.70 | $2.70 | $2.70 | 20K | -7.85% |
| Jun 4, 2026 | $3.01 | $3.01 | $2.95 | $2.95 | $2.95 | 11K | -1.99% |
| Jun 3, 2026 | $3.10 | $3.10 | $3.06 | $3.06 | $3.06 | 12K | -1.29% |
| Jun 2, 2026 | $3.22 | $3.26 | $3.17 | $3.17 | $3.17 | 19K | -1.55% |
| Jun 1, 2026 | $3.10 | $3.20 | $3.07 | $3.19 | $3.19 | 6K | +2.90% |
| May 29, 2026 | $3.13 | $3.19 | $3.11 | $3.19 | $3.19 | 6K | +1.92% |
| May 28, 2026 | $2.91 | $3.01 | $2.91 | $2.97 | $2.97 | 8K | +2.06% |
| May 27, 2026 | $3.04 | $3.04 | $2.91 | $2.91 | $2.91 | 9K | -4.28% |
| May 26, 2026 | $2.95 | $3.05 | $2.91 | $2.95 | $2.95 | 26K | +0.00% |
| May 22, 2026 | $2.72 | $2.92 | $2.72 | $2.92 | $2.92 | 17K | +7.35% |
| May 21, 2026 | $2.71 | $2.77 | $2.70 | $2.72 | $2.72 | 71K | +0.37% |
| May 20, 2026 | $2.81 | $2.82 | $2.75 | $2.75 | $2.75 | 18K | -2.14% |
| May 19, 2026 | $2.83 | $2.90 | $2.76 | $2.77 | $2.77 | 30K | -2.12% |
| May 18, 2026 | $2.94 | $2.98 | $2.85 | $2.87 | $2.87 | 21K | -2.38% |
| May 15, 2026 | $3.00 | $3.01 | $2.91 | $2.92 | $2.92 | 16K | -2.67% |
| May 14, 2026 | $3.08 | $3.08 | $3.01 | $3.03 | $3.03 | 33K | -1.62% |
| May 13, 2026 | $3.15 | $3.15 | $3.07 | $3.08 | $3.08 | 24K | -2.22% |
| May 12, 2026 | $3.17 | $3.18 | $3.07 | $3.13 | $3.13 | 30K | -1.26% |
| May 11, 2026 | $3.27 | $3.27 | $3.16 | $3.19 | $3.19 | 27K | -2.45% |
Showing 1–20 of 1,241 records
Annual Stock Price Performance · DDEJF
Jan 1 → Dec 31 · 6 years2026-11.3%$2.92 → $2.59
-11.3%
2025+187.2%$0.97 → $2.80
+187.2%
2024+41.4%$0.70 → $0.99
+41.4%
2023-33.3%$1.04 → $0.70
-33.3%
2022-8.8%$1.14 → $1.04
-8.8%
2021-6.6%$1.22 → $1.14
-6.6%
Best Year2025 · +187.2%
Worst Year2023 · -33.3%
Positive Years2 / 6
Avg Annual Return+28.1%
6Y Total Return+112.3%
6Y CAGR~+13.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in DDEJF?
If you invested $1,000 in DDEJF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,058
Total Return+5.8%
CAGR~+0.3% / yr
Profit+$58
Based on Feb 13, 2009 · $2.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dundee Corporation（DDEJF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $2.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DDEJF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DDEJF 历史股价FMP 日线复权 OHLCV