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

Data Communications Management Corp (TSX: DCM )

3.030 +0.020 (+0.66%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 15, 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 (%)
Jan 31, 2023 1.340 1.340 1.320 1.320 17,667 -0.02(-1.49%)
Jan 30, 2023 1.310 1.340 1.300 1.340 45,829 +0.02(+1.52%)
Jan 27, 2023 1.320 1.330 1.320 1.320 1,300 -0.01(-0.75%)
Jan 26, 2023 1.310 1.330 1.310 1.330 2,500 +0.02(+1.53%)
Jan 25, 2023 1.320 1.320 1.300 1.310 91,910 +0.00(+0.00%)
Jan 24, 2023 1.320 1.320 1.300 1.310 4,057 +0.00(+0.00%)
Jan 23, 2023 1.370 1.380 1.310 1.310 21,300 -0.06(-4.38%)
Jan 20, 2023 1.360 1.370 1.350 1.370 11,300 +0.01(+0.74%)
Jan 19, 2023 1.370 1.390 1.350 1.360 4,541 -0.06(-4.23%)
Jan 18, 2023 1.380 1.420 1.380 1.420 606 +0.04(+2.90%)
Jan 17, 2023 1.400 1.430 1.380 1.380 12,620 -0.02(-1.43%)
Jan 16, 2023 1.350 1.450 1.350 1.400 52,803 +0.03(+2.19%)
Jan 13, 2023 1.370 1.370 1.360 1.370 13,088 +0.00(+0.00%)
Jan 12, 2023 1.390 1.400 1.360 1.370 3,901 +0.00(+0.00%)
Jan 11, 2023 1.360 1.370 1.360 1.370 16,100 +0.05(+3.79%)
Jan 10, 2023 1.350 1.380 1.320 1.320 24,180 -0.03(-2.22%)
Jan 09, 2023 1.400 1.400 1.350 1.350 32,300 -0.02(-1.46%)
Jan 06, 2023 1.410 1.410 1.360 1.370 23,008 -0.03(-2.14%)
Jan 05, 2023 1.400 1.400 1.400 1.400 4,420 +0.00(+0.00%)
Jan 04, 2023 1.410 1.420 1.400 1.400 3,050 -0.01(-0.71%)
Jan 03, 2023 1.430 1.450 1.400 1.410 13,661 -0.04(-2.76%)
Dec 30, 2022 1.450 0 +0.02(+1.40%)
Dec 29, 2022 1.430 1.480 1.420 1.430 20,950 +0.01(+0.70%)
Dec 28, 2022 1.440 1.440 1.400 1.420 26,835 +0.00(+0.00%)
Dec 23, 2022 1.420 0 +0.01(+0.71%)
Dec 22, 2022 1.420 1.420 1.410 1.410 2,296 +0.00(+0.00%)
Dec 21, 2022 1.430 1.440 1.410 1.410 6,552 -0.02(-1.40%)
Dec 20, 2022 1.420 1.430 1.410 1.430 19,100 +0.01(+0.70%)
Dec 19, 2022 1.450 1.460 1.420 1.420 23,636 -0.07(-4.70%)
Dec 16, 2022 1.500 1.510 1.460 1.490 7,900 -0.02(-1.32%)
Dec 15, 2022 1.450 1.510 1.450 1.510 1,770 +0.06(+4.14%)
Dec 14, 2022 1.450 1.450 1.450 1.450 7,913 +0.00(+0.00%)
Dec 13, 2022 1.480 1.510 1.450 1.450 7,920 +0.00(+0.00%)
Dec 12, 2022 1.470 1.480 1.450 1.450 7,000 -0.04(-2.68%)
Dec 09, 2022 1.480 1.490 1.480 1.490 1,429 +0.01(+0.68%)
Dec 08, 2022 1.510 1.510 1.480 1.480 3,510 -0.02(-1.33%)
Dec 07, 2022 1.460 1.500 1.460 1.500 923 +0.00(+0.00%)
Dec 06, 2022 1.460 1.510 1.450 1.500 22,871 +0.05(+3.45%)
Dec 05, 2022 1.450 1.450 1.450 1.450 710 +0.00(+0.00%)
Dec 02, 2022 1.480 1.500 1.440 1.450 12,914 -0.03(-2.03%)
Dec 01, 2022 1.480 1.480 1.430 1.480 1,300 +0.05(+3.50%)
Nov 30, 2022 1.430 1.440 1.430 1.430 2,700 +0.00(+0.00%)
Nov 29, 2022 1.430 1.440 1.420 1.430 21,757 +0.00(+0.00%)
Nov 28, 2022 1.430 1.470 1.430 1.430 5,215 -0.02(-1.38%)
Nov 25, 2022 1.460 1.460 1.430 1.450 19,319 -0.01(-0.68%)
Nov 24, 2022 1.460 1.460 1.460 1.460 144 +0.01(+0.69%)
Nov 23, 2022 1.450 1.460 1.450 1.450 14,519 -0.02(-1.36%)
Nov 22, 2022 1.470 1.470 1.450 1.470 3,103 +0.02(+1.38%)
Nov 21, 2022 1.450 1.460 1.450 1.450 5,718 -0.03(-2.03%)
Nov 18, 2022 1.490 1.510 1.470 1.480 20,719 -0.02(-1.33%)
Nov 17, 2022 1.430 1.500 1.430 1.500 34,482 +0.06(+4.17%)
Nov 16, 2022 1.490 1.490 1.410 1.440 48,926 -0.05(-3.36%)
Nov 15, 2022 1.490 1.510 1.480 1.490 74,191 +0.03(+2.05%)
Nov 14, 2022 1.450 1.480 1.450 1.460 10,846 -0.02(-1.35%)
Nov 11, 2022 1.420 1.480 1.420 1.480 75,073 +0.06(+4.23%)
Nov 10, 2022 1.450 1.450 1.400 1.420 39,408 +0.01(+0.71%)
Nov 09, 2022 1.440 1.500 1.400 1.410 93,675 -0.03(-2.08%)
Nov 08, 2022 1.460 1.460 1.430 1.440 18,840 +0.03(+2.13%)
Nov 07, 2022 1.420 1.440 1.400 1.410 7,701 -0.01(-0.70%)
Nov 04, 2022 1.420 1.430 1.400 1.420 15,856 +0.00(+0.00%)
Nov 03, 2022 1.390 1.460 1.380 1.420 42,091 +0.02(+1.43%)
Nov 02, 2022 1.400 1.440 1.380 1.400 48,772 +0.00(+0.00%)
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.