Dundee Corporation
DC-A.TOTSXConsumer Defensive● Active
$3.61
$-0.12(-3.22%)
Market Cap$313079171
P/E Ratio—
52W High$5.19
52W Low$2.15
Dundee Corporation（DC-A.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dc-a.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.19
Jan 29, 2026
-30.3% from here
5-Year Low5Y
$0.7000
Feb 22, 2024
+417.1% from low
IPO Priceadj.
$2.02
Jan 12, 1995
+79.4% since IPO
1 Year Ago
$2.22
Jun 9, 2025
+63.1% in 1Y
5 Years Ago
$1.47
Jun 8, 2021
+146.3% in 5Y
10 Years Ago
$7.72
Jun 8, 2016
-53.1% in 10Y
Historical Price Data · DC-A.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.71 | $3.80 | $3.62 | $3.62 | $3.62 | 340K | -2.43% |
| Jun 5, 2026 | $4.05 | $4.25 | $3.73 | $3.73 | $3.73 | 356K | -7.90% |
| Jun 4, 2026 | $4.20 | $4.26 | $4.08 | $4.12 | $4.12 | 114K | -1.90% |
| Jun 3, 2026 | $4.41 | $4.41 | $4.20 | $4.26 | $4.26 | 78K | -3.40% |
| Jun 2, 2026 | $4.22 | $4.50 | $4.22 | $4.40 | $4.40 | 52K | +4.27% |
| Jun 1, 2026 | $4.13 | $4.43 | $4.13 | $4.39 | $4.39 | 91K | +6.30% |
| May 29, 2026 | $4.15 | $4.38 | $4.07 | $4.25 | $4.25 | 107K | +2.41% |
| May 28, 2026 | $4.10 | $4.17 | $4.00 | $4.08 | $4.08 | 118K | -0.49% |
| May 27, 2026 | $4.24 | $4.24 | $3.99 | $4.00 | $4.00 | 54K | -5.66% |
| May 26, 2026 | $4.00 | $4.21 | $4.00 | $4.04 | $4.04 | 82K | +1.00% |
| May 25, 2026 | $4.05 | $4.10 | $3.95 | $3.98 | $3.98 | 37K | -1.73% |
| May 22, 2026 | $3.71 | $4.05 | $3.71 | $4.03 | $4.03 | 122K | +8.63% |
| May 21, 2026 | $3.77 | $3.83 | $3.71 | $3.77 | $3.77 | 119K | +0.00% |
| May 20, 2026 | $3.78 | $3.93 | $3.77 | $3.81 | $3.81 | 234K | +0.79% |
| May 19, 2026 | $4.00 | $4.02 | $3.77 | $3.78 | $3.78 | 221K | -5.50% |
| May 15, 2026 | $4.06 | $4.10 | $3.96 | $4.00 | $4.00 | 76K | -1.48% |
| May 14, 2026 | $4.24 | $4.25 | $4.12 | $4.15 | $4.15 | 113K | -2.12% |
| May 13, 2026 | $4.26 | $4.29 | $4.20 | $4.26 | $4.26 | 61K | +0.00% |
| May 12, 2026 | $4.35 | $4.36 | $4.19 | $4.24 | $4.24 | 62K | -2.53% |
| May 11, 2026 | $4.31 | $4.46 | $4.29 | $4.35 | $4.35 | 72K | +0.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DC-A.TO
Jan 1 → Dec 31 · 6 years2026-6.2%$3.86 → $3.62
-6.2%
2025+171.4%$1.40 → $3.80
+171.4%
2024+50.5%$0.95 → $1.43
+50.5%
2023-37.0%$1.46 → $0.92
-37.0%
2022+4.4%$1.36 → $1.42
+4.4%
2021-4.1%$1.48 → $1.42
-4.1%
Best Year2025 · +171.4%
Worst Year2023 · -37.0%
Positive Years3 / 6
Avg Annual Return+29.9%
6Y Total Return+144.6%
6Y CAGR~+16.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in DC-A.TO?
If you invested $1,000 in DC-A.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$469
Total Return-53.1%
CAGR~-7.3% / yr
Profit$-531
Based on Jun 8, 2016 · $7.72Split & 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（DC-A.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $3.62。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
DC-A.TO 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。
DC-A.TO 历史股价FMP 日线复权 OHLCV