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 (%)
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%)
Jul 04, 2023 2.940 2.990 2.870 2.940 19,682 +0.03(+1.03%)
Jun 30, 2023 2.910 0 +0.03(+1.04%)
Jun 29, 2023 2.780 2.910 2.780 2.880 107,450 +0.09(+3.23%)
Jun 28, 2023 2.720 2.790 2.700 2.790 23,129 +0.05(+1.82%)
Jun 27, 2023 2.700 2.740 2.680 2.740 16,811 +0.04(+1.48%)
Jun 26, 2023 2.750 2.750 2.700 2.700 39,305 -0.05(-1.82%)
Jun 23, 2023 2.760 2.910 2.730 2.750 79,025 -0.07(-2.48%)
Jun 22, 2023 3.030 3.030 2.820 2.820 51,235 -0.17(-5.69%)
Jun 21, 2023 2.960 3.010 2.960 2.990 20,768 +0.04(+1.36%)
Jun 20, 2023 3.090 3.090 2.930 2.950 31,589 -0.03(-1.01%)
Jun 19, 2023 3.110 3.110 2.980 2.980 49,805 -0.13(-4.18%)
Jun 16, 2023 3.150 3.180 3.090 3.110 340,351 +0.02(+0.65%)
Jun 15, 2023 2.880 3.120 2.880 3.090 175,778 +0.18(+6.19%)
Jun 14, 2023 2.850 2.920 2.850 2.910 39,930 +0.06(+2.11%)
Jun 13, 2023 2.780 2.900 2.780 2.850 35,281 +0.09(+3.26%)
Jun 12, 2023 2.850 2.860 2.700 2.760 43,021 -0.06(-2.13%)
Jun 09, 2023 2.870 2.950 2.800 2.820 102,164 -0.07(-2.42%)
Jun 08, 2023 3.090 3.090 2.870 2.890 354,765 -0.09(-3.02%)
Jun 07, 2023 2.830 2.980 2.810 2.980 377,648 +0.17(+6.05%)
Jun 06, 2023 2.690 2.840 2.690 2.810 105,706 +0.12(+4.46%)
Jun 05, 2023 2.620 2.710 2.620 2.690 185,747 +0.07(+2.67%)
Jun 02, 2023 2.640 2.640 2.570 2.620 62,700 -0.03(-1.13%)
Jun 01, 2023 2.570 2.650 2.510 2.650 95,017 +0.02(+0.76%)
May 31, 2023 2.710 2.710 2.550 2.630 101,604 -0.08(-2.95%)
May 30, 2023 2.900 2.900 2.700 2.710 101,321 -0.12(-4.24%)
May 29, 2023 2.800 2.830 2.750 2.830 19,845 +0.14(+5.20%)
May 26, 2023 2.930 2.940 2.670 2.690 157,411 -0.13(-4.61%)
May 25, 2023 2.660 2.880 2.660 2.820 175,657 +0.20(+7.63%)
May 24, 2023 2.600 2.670 2.520 2.620 33,626 +0.00(+0.00%)
May 23, 2023 2.690 2.740 2.610 2.620 29,578 -0.05(-1.87%)
May 19, 2023 2.670 0 -0.09(-3.26%)
May 18, 2023 2.900 2.910 2.710 2.760 124,743 -0.13(-4.50%)
May 17, 2023 3.060 3.060 2.870 2.890 92,443 -0.18(-5.86%)
May 16, 2023 3.100 3.120 2.940 3.070 81,914 +0.02(+0.66%)
May 15, 2023 2.740 3.080 2.630 3.050 322,657 +0.31(+11.31%)
May 12, 2023 2.820 3.020 2.740 2.740 91,448 -0.07(-2.49%)
May 11, 2023 3.000 3.080 2.810 2.810 345,294 -0.30(-9.65%)
May 10, 2023 3.230 3.250 3.110 3.110 35,910 -0.09(-2.81%)
May 09, 2023 3.170 3.250 3.030 3.200 99,379 +0.03(+0.95%)
May 08, 2023 3.330 3.330 3.170 3.170 65,475 -0.09(-2.76%)
May 05, 2023 3.080 3.340 3.080 3.260 128,623 +0.21(+6.89%)
May 04, 2023 3.210 3.260 3.050 3.050 158,176 -0.13(-4.09%)
May 03, 2023 3.160 3.300 3.010 3.180 164,241 -0.30(-8.62%)
May 02, 2023 3.750 3.810 3.450 3.480 196,994 -0.25(-6.70%)
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.