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

Data Communications Management Corp (TSX: DCM )

2.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
May 31, 2022 1.280 1.280 1.270 1.280 1,102 +0.00(+0.00%)
May 30, 2022 1.280 1.280 1.250 1.280 2,205 -0.01(-0.78%)
May 27, 2022 1.280 1.320 1.280 1.290 1,862 +0.00(+0.00%)
May 26, 2022 1.280 1.290 1.280 1.290 3,200 -0.02(-1.53%)
May 25, 2022 1.240 1.320 1.240 1.310 71,257 +0.02(+1.55%)
May 24, 2022 1.300 1.330 1.290 1.290 31,510 -0.02(-1.53%)
May 20, 2022 1.310 0 +0.03(+2.34%)
May 19, 2022 1.280 1.290 1.280 1.280 8,900 -0.01(-0.78%)
May 18, 2022 1.290 1.310 1.280 1.290 18,340 -0.01(-0.77%)
May 17, 2022 1.280 1.310 1.280 1.300 16,211 +0.02(+1.56%)
May 16, 2022 1.330 1.330 1.280 1.280 7,520 -0.02(-1.54%)
May 13, 2022 1.300 1.300 1.280 1.300 16,300 +0.01(+0.78%)
May 12, 2022 1.300 1.330 1.280 1.290 13,003 -0.01(-0.77%)
May 11, 2022 1.320 1.320 1.280 1.300 75,225 +0.01(+0.78%)
May 10, 2022 1.300 1.300 1.280 1.290 11,129 +0.00(+0.00%)
May 09, 2022 1.290 1.310 1.280 1.290 21,972 +0.00(+0.00%)
May 06, 2022 1.330 1.330 1.290 1.290 12,000 -0.01(-0.77%)
May 05, 2022 1.330 1.330 1.300 1.300 21,720 -0.03(-2.26%)
May 04, 2022 1.330 1.330 1.300 1.330 54,688 +0.03(+2.31%)
May 03, 2022 1.310 1.320 1.280 1.300 20,202 +0.00(+0.00%)
May 02, 2022 1.290 1.320 1.280 1.300 150,742 +0.00(+0.00%)
Apr 29, 2022 1.280 1.330 1.280 1.300 40,622 +0.02(+1.56%)
Apr 28, 2022 1.250 1.280 1.250 1.280 30,413 +0.03(+2.40%)
Apr 27, 2022 1.300 1.300 1.210 1.250 32,166 -0.03(-2.34%)
Apr 26, 2022 1.250 1.300 1.250 1.280 9,496 +0.03(+2.40%)
Apr 25, 2022 1.230 1.250 1.230 1.250 3,281 +0.02(+1.63%)
Apr 22, 2022 1.250 1.260 1.230 1.230 26,209 -0.03(-2.38%)
Apr 21, 2022 1.290 1.300 1.250 1.260 24,667 -0.01(-0.79%)
Apr 20, 2022 1.280 1.290 1.270 1.270 2,087 -0.03(-2.31%)
Apr 19, 2022 1.260 1.300 1.260 1.300 33,321 +0.03(+2.36%)
Apr 18, 2022 1.270 1.270 1.250 1.270 7,613 +0.01(+0.79%)
Apr 14, 2022 1.260 0 +0.01(+0.80%)
Apr 13, 2022 1.260 1.260 1.250 1.250 2,319 +0.00(+0.00%)
Apr 12, 2022 1.310 1.320 1.250 1.250 11,966 -0.07(-5.30%)
Apr 11, 2022 1.320 1.350 1.250 1.320 10,690 -0.01(-0.75%)
Apr 08, 2022 1.320 1.350 1.320 1.330 2,115 +0.00(+0.00%)
Apr 07, 2022 1.260 1.350 1.260 1.330 35,784 +0.07(+5.56%)
Apr 06, 2022 1.270 1.290 1.250 1.260 17,484 -0.01(-0.79%)
Apr 05, 2022 1.260 1.280 1.260 1.270 6,035 -0.02(-1.55%)
Apr 04, 2022 1.310 1.320 1.260 1.290 11,292 -0.01(-0.77%)
Apr 01, 2022 1.280 1.350 1.280 1.300 33,701 +0.02(+1.56%)
Mar 31, 2022 1.290 1.300 1.260 1.280 13,624 -0.03(-2.29%)
Mar 30, 2022 1.300 1.320 1.260 1.310 27,670 +0.00(+0.00%)
Mar 29, 2022 1.340 1.350 1.300 1.310 72,560 -0.04(-2.96%)
Mar 28, 2022 1.340 1.450 1.320 1.350 62,330 +0.01(+0.75%)
Mar 25, 2022 1.380 1.410 1.130 1.340 134,686 -0.05(-3.60%)
Mar 24, 2022 1.410 1.410 1.390 1.390 57,575 +0.00(+0.00%)
Mar 23, 2022 1.400 1.400 1.370 1.390 4,421 +0.00(+0.00%)
Mar 22, 2022 1.400 1.400 1.370 1.390 14,400 +0.00(+0.00%)
Mar 21, 2022 1.400 1.400 1.390 1.390 11,224 +0.00(+0.00%)
Mar 18, 2022 1.370 1.400 1.350 1.390 51,643 +0.02(+1.46%)
Mar 17, 2022 1.330 1.430 1.330 1.370 65,027 +0.03(+2.24%)
Mar 16, 2022 1.350 1.350 1.320 1.340 44,981 +0.00(+0.00%)
Mar 15, 2022 1.340 1.380 1.330 1.340 30,474 -0.03(-2.19%)
Mar 14, 2022 1.380 1.380 1.350 1.370 77,761 -0.02(-1.44%)
Mar 11, 2022 1.430 1.430 1.350 1.390 24,301 +0.01(+0.72%)
Mar 10, 2022 1.400 1.410 1.350 1.380 118,279 -0.01(-0.72%)
Mar 09, 2022 1.340 1.400 1.330 1.390 122,885 +0.07(+5.30%)
Mar 08, 2022 1.260 1.370 1.260 1.320 16,225 +0.03(+2.33%)
Mar 07, 2022 1.320 1.340 1.250 1.290 80,931 -0.05(-3.73%)
Mar 04, 2022 1.310 1.350 1.310 1.340 33,728 +0.03(+2.29%)
Mar 03, 2022 1.320 1.340 1.300 1.310 17,087 -0.02(-1.50%)
Mar 02, 2022 1.330 1.350 1.330 1.330 14,505 +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.