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

Data Communications Management Corp (TSX: DCM )

3.100 +0.050 (+1.64%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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, 2022 1.210 1.300 1.210 1.270 16,201 +0.07(+5.83%)
Jan 28, 2022 1.190 1.210 1.190 1.200 4,088 -0.03(-2.44%)
Jan 27, 2022 1.230 1.250 1.200 1.230 9,349 -0.01(-0.81%)
Jan 26, 2022 1.250 1.280 1.240 1.240 77,131 -0.01(-0.80%)
Jan 25, 2022 1.160 1.250 1.150 1.250 41,653 +0.07(+5.93%)
Jan 24, 2022 1.200 1.210 1.100 1.180 104,999 -0.04(-3.28%)
Jan 21, 2022 1.200 1.250 1.200 1.220 89,348 +0.02(+1.67%)
Jan 20, 2022 1.200 1.220 1.200 1.200 55,351 -0.01(-0.83%)
Jan 19, 2022 1.180 1.210 1.180 1.210 107,002 +0.03(+2.54%)
Jan 18, 2022 1.190 1.200 1.160 1.180 31,275 -0.02(-1.67%)
Jan 17, 2022 1.200 1.230 1.140 1.200 39,848 +0.00(+0.00%)
Jan 14, 2022 1.240 1.240 1.200 1.200 11,950 -0.02(-1.64%)
Jan 13, 2022 1.270 1.270 1.200 1.220 27,532 -0.05(-3.94%)
Jan 12, 2022 1.270 1.290 1.260 1.270 16,907 -0.01(-0.78%)
Jan 11, 2022 1.280 1.280 1.280 1.280 251 +0.00(+0.00%)
Jan 10, 2022 1.280 1.280 1.250 1.280 10,200 +0.01(+0.79%)
Jan 07, 2022 1.270 1.270 1.220 1.270 27,101 -0.01(-0.78%)
Jan 06, 2022 1.190 1.300 1.190 1.280 34,974 +0.05(+4.07%)
Jan 05, 2022 1.270 1.280 1.170 1.230 61,993 -0.05(-3.91%)
Jan 04, 2022 1.290 1.300 1.260 1.280 47,926 +0.00(+0.00%)
Dec 31, 2021 1.280 1.280 1.280 0 +0.01(+0.79%)
Dec 30, 2021 1.280 1.280 1.260 1.270 3,787 +0.01(+0.79%)
Dec 29, 2021 1.300 1.300 1.260 1.260 20,258 +0.00(+0.00%)
Dec 24, 2021 1.260 1.260 1.260 0 +0.02(+1.61%)
Dec 23, 2021 1.220 1.240 1.190 1.240 8,206 +0.02(+1.64%)
Dec 22, 2021 1.200 1.250 1.200 1.220 16,656 +0.01(+0.83%)
Dec 21, 2021 1.210 1.230 1.190 1.210 21,682 -0.01(-0.82%)
Dec 20, 2021 1.200 1.230 1.190 1.220 53,684 +0.02(+1.67%)
Dec 17, 2021 1.210 1.210 1.200 1.200 17,808 -0.01(-0.83%)
Dec 16, 2021 1.200 1.230 1.200 1.210 39,650 +0.05(+4.31%)
Dec 15, 2021 1.140 1.160 1.140 1.160 9,445 -0.03(-2.52%)
Dec 14, 2021 1.170 1.240 1.170 1.190 6,414 +0.01(+0.85%)
Dec 13, 2021 1.210 1.240 1.170 1.180 37,569 -0.03(-2.48%)
Dec 10, 2021 1.200 1.270 1.200 1.210 42,826 +0.02(+1.68%)
Dec 09, 2021 1.110 1.210 1.090 1.190 79,486 +0.05(+4.39%)
Dec 08, 2021 1.170 1.170 1.130 1.140 61,222 -0.03(-2.56%)
Dec 07, 2021 1.140 1.170 1.130 1.170 9,210 +0.03(+2.63%)
Dec 06, 2021 1.150 1.150 1.120 1.140 10,767 +0.00(+0.00%)
Dec 03, 2021 1.110 1.150 1.110 1.140 19,534 +0.04(+3.64%)
Dec 02, 2021 1.090 1.150 1.090 1.100 18,363 +0.01(+0.92%)
Dec 01, 2021 1.060 1.190 1.060 1.090 41,663 +0.05(+4.81%)
Nov 30, 2021 1.110 1.110 1.040 1.040 45,274 -0.07(-6.31%)
Nov 29, 2021 1.090 1.110 1.090 1.110 1,670 -0.01(-0.89%)
Nov 26, 2021 1.150 1.150 1.100 1.120 12,132 -0.05(-4.27%)
Nov 25, 2021 1.120 1.180 1.120 1.170 38,848 +0.06(+5.41%)
Nov 24, 2021 1.100 1.110 1.090 1.110 13,600 +0.01(+0.91%)
Nov 23, 2021 1.100 1.100 1.070 1.100 33,659 +0.00(+0.00%)
Nov 22, 2021 1.130 1.130 1.100 1.100 24,269 -0.02(-1.79%)
Nov 19, 2021 1.140 1.140 1.100 1.120 21,712 -0.04(-3.45%)
Nov 18, 2021 1.160 1.160 1.100 1.160 33,143 +0.01(+0.87%)
Nov 17, 2021 1.220 1.220 1.100 1.150 17,271 -0.01(-0.86%)
Nov 16, 2021 1.080 1.200 1.030 1.160 53,186 +0.12(+11.54%)
Nov 15, 2021 1.020 1.150 1.020 1.040 46,343 -0.01(-0.95%)
Nov 12, 2021 1.020 1.060 1.010 1.050 75,483 -0.06(-5.41%)
Nov 11, 2021 1.130 1.130 1.070 1.110 5,840 +0.00(+0.00%)
Nov 10, 2021 1.160 1.110 102,677 -0.13(-10.48%)
Nov 09, 2021 1.260 1.300 1.120 1.240 77,958 -0.02(-1.59%)
Nov 08, 2021 1.280 1.300 1.250 1.260 44,747 +0.01(+0.80%)
Nov 05, 2021 1.200 1.350 1.170 1.250 90,021 +0.09(+7.76%)
Nov 04, 2021 1.000 1.170 1.000 1.160 130,097 +0.16(+16.00%)
Nov 03, 2021 1.030 1.030 0.9900 1.000 14,405 +0.01(+1.01%)
Nov 02, 2021 1.020 1.050 1.020 0.9900 65,896 -0.01(-1.00%)
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.