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

Data Communications Management Corp (TSX: DCM )

2.950 -0.010 (-0.34%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 2024 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 (%)
Sep 29, 2023 3.000 3.000 2.930 2.960 83,014 -0.04(-1.33%)
Sep 28, 2023 2.990 3.020 2.980 3.000 57,270 +0.00(+0.00%)
Sep 27, 2023 3.020 3.020 2.990 3.000 244,663 -0.02(-0.66%)
Sep 26, 2023 3.060 3.090 3.000 3.020 39,301 -0.05(-1.63%)
Sep 25, 2023 3.000 3.090 3.050 3.070 17,168 +0.06(+1.99%)
Sep 22, 2023 3.040 3.040 2.990 3.010 35,321 +0.01(+0.33%)
Sep 21, 2023 3.020 3.060 3.000 3.000 34,684 -0.04(-1.32%)
Sep 20, 2023 3.010 3.050 3.010 3.040 8,505 +0.04(+1.33%)
Sep 19, 2023 3.000 3.040 3.000 3.000 13,803 -0.01(-0.33%)
Sep 18, 2023 3.100 3.110 3.010 3.010 17,927 -0.10(-3.22%)
Sep 15, 2023 3.060 3.140 3.060 3.110 2,440 +0.05(+1.63%)
Sep 14, 2023 3.140 3.140 3.060 3.060 26,089 -0.04(-1.29%)
Sep 13, 2023 3.200 3.200 3.100 3.100 24,069 -0.10(-3.13%)
Sep 12, 2023 3.160 3.230 3.160 3.200 122,053 +0.07(+2.24%)
Sep 11, 2023 3.050 3.250 3.050 3.130 102,946 +0.07(+2.29%)
Sep 08, 2023 3.100 3.110 3.050 3.060 26,703 -0.04(-1.29%)
Sep 07, 2023 2.910 3.100 2.880 3.100 385,409 +0.06(+1.97%)
Sep 06, 2023 3.000 3.110 3.000 3.040 120,849 +0.02(+0.66%)
Sep 05, 2023 2.930 3.040 2.930 3.020 6,763 +0.07(+2.37%)
Sep 01, 2023 2.950 0 -0.08(-2.64%)
Aug 31, 2023 3.070 3.070 3.000 3.030 11,439 +0.01(+0.33%)
Aug 30, 2023 3.100 3.120 3.000 3.020 111,277 -0.11(-3.51%)
Aug 29, 2023 3.050 3.200 3.000 3.130 237,159 +0.08(+2.62%)
Aug 28, 2023 3.020 3.060 3.010 3.050 10,851 +0.01(+0.33%)
Aug 25, 2023 2.960 3.040 2.960 3.040 10,601 +0.08(+2.70%)
Aug 24, 2023 2.990 2.990 2.950 2.960 54,227 -0.04(-1.33%)
Aug 23, 2023 3.000 3.100 2.950 3.000 79,562 +0.05(+1.69%)
Aug 22, 2023 3.030 3.030 2.950 2.950 23,552 -0.07(-2.32%)
Aug 21, 2023 3.020 3.060 2.960 3.020 56,423 -0.05(-1.63%)
Aug 18, 2023 3.090 3.160 3.010 3.070 27,809 -0.04(-1.29%)
Aug 17, 2023 3.190 3.190 3.090 3.110 54,892 -0.11(-3.42%)
Aug 16, 2023 3.220 3.250 3.150 3.220 93,975 -0.01(-0.31%)
Aug 15, 2023 3.330 3.330 3.150 3.230 81,724 -0.07(-2.12%)
Aug 14, 2023 3.450 3.450 3.200 3.300 214,079 -0.15(-4.35%)
Aug 11, 2023 3.470 3.560 3.420 3.450 748,426 +0.12(+3.60%)
Aug 10, 2023 3.420 3.430 3.200 3.330 231,420 -0.06(-1.77%)
Aug 09, 2023 3.440 3.470 3.340 3.390 142,998 -0.05(-1.45%)
Aug 08, 2023 3.420 3.470 3.420 3.440 10,978 +0.04(+1.18%)
Aug 04, 2023 3.400 0 +0.02(+0.59%)
Aug 03, 2023 3.300 3.440 3.290 3.380 262,512 +0.08(+2.42%)
Aug 02, 2023 3.250 3.300 3.250 3.300 305,785 +0.05(+1.54%)
Aug 01, 2023 3.080 3.250 3.080 3.250 222,489 +0.14(+4.50%)
Jul 31, 2023 3.020 3.130 3.020 3.110 6,811 +0.08(+2.64%)
Jul 28, 2023 2.940 3.050 2.900 3.030 18,421 +0.09(+3.06%)
Jul 27, 2023 2.960 2.980 2.920 2.940 14,154 -0.01(-0.34%)
Jul 26, 2023 3.060 3.070 2.940 2.950 24,829 -0.13(-4.22%)
Jul 25, 2023 3.150 3.150 3.080 3.080 20,405 -0.01(-0.32%)
Jul 24, 2023 3.210 3.210 3.060 3.090 38,915 -0.11(-3.44%)
Jul 21, 2023 3.110 3.200 3.080 3.200 127,979 +0.12(+3.90%)
Jul 20, 2023 3.010 3.100 3.000 3.080 57,219 +0.05(+1.65%)
Jul 19, 2023 2.990 3.050 2.990 3.030 9,623 +0.05(+1.68%)
Jul 18, 2023 2.980 3.000 2.950 2.980 22,650 -0.02(-0.67%)
Jul 17, 2023 2.970 3.070 2.970 3.000 30,009 +0.01(+0.33%)
Jul 14, 2023 2.930 2.990 2.930 2.990 3,514 +0.06(+2.05%)
Jul 13, 2023 3.010 3.010 2.900 2.930 38,167 -0.07(-2.33%)
Jul 12, 2023 3.020 3.030 2.960 3.000 9,442 +0.03(+1.01%)
Jul 11, 2023 2.950 3.000 2.920 2.970 9,850 +0.05(+1.71%)
Jul 10, 2023 2.890 2.960 2.890 2.920 51,034 +0.01(+0.34%)
Jul 07, 2023 2.910 2.910 2.880 2.910 22,140 +0.02(+0.69%)
Jul 06, 2023 2.950 2.950 2.880 2.890 25,293 -0.02(-0.69%)
Jul 05, 2023 2.970 3.000 2.860 2.910 52,612 -0.03(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.