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

Data Communications Management Corp (TSX: DCM )

3.120 +0.020 (+0.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 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 30, 2022 1.300 1.300 1.300 1.300 5,484 -0.01(-0.76%)
Sep 29, 2022 1.300 1.320 1.300 1.310 35,000 +0.00(+0.00%)
Sep 28, 2022 1.300 1.350 1.300 1.310 40,415 +0.01(+0.77%)
Sep 27, 2022 1.320 1.320 1.300 1.300 7,720 -0.01(-0.76%)
Sep 26, 2022 1.340 1.340 1.310 1.310 10,200 -0.03(-2.24%)
Sep 23, 2022 1.300 1.350 1.300 1.340 122,209 +0.03(+2.29%)
Sep 22, 2022 1.320 1.340 1.300 1.310 15,800 -0.01(-0.76%)
Sep 21, 2022 1.360 1.360 1.280 1.320 48,201 -0.03(-2.22%)
Sep 20, 2022 1.350 1.350 1.320 1.350 23,195 +0.00(+0.00%)
Sep 19, 2022 1.330 1.350 1.300 1.350 22,068 +0.04(+3.05%)
Sep 16, 2022 1.300 1.310 1.300 1.310 10,200 +0.00(+0.00%)
Sep 15, 2022 1.300 1.310 1.300 1.310 7,800 +0.01(+0.77%)
Sep 14, 2022 1.310 1.310 1.300 1.300 4,600 +0.00(+0.00%)
Sep 13, 2022 1.300 1.300 1.300 1.300 11,750 -0.02(-1.52%)
Sep 12, 2022 1.310 1.320 1.300 1.320 32,073 +0.01(+0.76%)
Sep 09, 2022 1.320 1.330 1.300 1.310 23,596 -0.01(-0.76%)
Sep 08, 2022 1.330 1.350 1.280 1.320 21,050 +0.00(+0.00%)
Sep 07, 2022 1.300 1.350 1.300 1.320 7,686 +0.00(+0.00%)
Sep 06, 2022 1.200 1.420 1.200 1.320 753,961 +0.16(+13.79%)
Sep 02, 2022 1.160 0 -0.01(-0.85%)
Sep 01, 2022 1.170 1.190 1.160 1.170 35,125 -0.01(-0.85%)
Aug 31, 2022 1.230 1.230 1.170 1.180 22,714 -0.05(-4.07%)
Aug 30, 2022 1.230 1.240 1.230 1.230 8,700 -0.02(-1.60%)
Aug 29, 2022 1.220 1.260 1.220 1.250 21,382 +0.01(+0.81%)
Aug 26, 2022 1.250 1.270 1.210 1.240 57,230 -0.01(-0.80%)
Aug 25, 2022 1.210 1.250 1.210 1.250 11,000 +0.02(+1.63%)
Aug 24, 2022 1.270 1.270 1.230 1.230 61,927 -0.04(-3.15%)
Aug 23, 2022 1.300 1.300 1.250 1.270 62,999 -0.03(-2.31%)
Aug 22, 2022 1.270 1.300 1.270 1.300 51,580 +0.03(+2.36%)
Aug 19, 2022 1.290 1.370 1.250 1.270 26,301 -0.02(-1.55%)
Aug 18, 2022 1.300 1.310 1.260 1.290 88,373 -0.01(-0.77%)
Aug 17, 2022 1.330 1.370 1.260 1.300 33,789 -0.01(-0.76%)
Aug 16, 2022 1.310 1.340 1.270 1.310 334,671 -0.04(-2.96%)
Aug 15, 2022 1.250 1.350 1.230 1.350 224,284 +0.09(+7.14%)
Aug 12, 2022 1.270 1.300 1.220 1.260 51,200 +0.01(+0.80%)
Aug 11, 2022 1.230 1.300 1.200 1.250 31,206 +0.00(+0.00%)
Aug 10, 2022 1.300 1.340 1.200 1.250 274,122 +0.08(+6.84%)
Aug 09, 2022 1.260 1.260 1.100 1.170 34,724 +0.03(+2.63%)
Aug 08, 2022 1.150 1.170 1.140 1.140 6,450 -0.01(-0.87%)
Aug 05, 2022 1.110 1.150 1.080 1.150 20,600 +0.04(+3.60%)
Aug 04, 2022 1.110 1.160 1.100 1.110 29,505 -0.01(-0.89%)
Aug 03, 2022 1.050 1.120 1.040 1.120 12,692 +0.03(+2.75%)
Aug 02, 2022 1.070 1.090 1.020 1.090 3,885 +0.00(+0.00%)
Jul 29, 2022 1.090 0 -0.01(-0.91%)
Jul 28, 2022 1.010 1.100 1.010 1.100 23,797 +0.02(+1.85%)
Jul 27, 2022 1.020 1.090 1.010 1.080 4,105 -0.02(-1.82%)
Jul 26, 2022 1.050 1.110 1.010 1.100 6,350 +0.04(+3.77%)
Jul 25, 2022 1.050 1.060 1.050 1.060 2,775 +0.01(+0.95%)
Jul 22, 2022 1.060 1.090 1.050 1.050 9,919 -0.03(-2.78%)
Jul 21, 2022 1.100 1.100 1.050 1.080 5,900 -0.02(-1.82%)
Jul 20, 2022 1.070 1.100 1.050 1.100 1,483 +0.03(+2.80%)
Jul 19, 2022 1.070 1.080 1.050 1.070 2,462 -0.04(-3.60%)
Jul 18, 2022 1.060 1.120 1.060 1.110 12,928 +0.05(+4.72%)
Jul 15, 2022 1.050 1.060 1.050 1.060 20,600 +0.01(+0.95%)
Jul 14, 2022 1.060 1.060 1.050 1.050 7,200 -0.01(-0.94%)
Jul 12, 2022 1.060 0 +0.01(+0.95%)
Jul 11, 2022 1.070 1.070 1.050 1.050 2,865 -0.04(-3.67%)
Jul 08, 2022 1.090 1.090 1.090 1.090 4,600 +0.00(+0.00%)
Jul 07, 2022 1.110 1.110 1.080 1.090 1,899 -0.02(-1.80%)
Jul 06, 2022 1.070 1.150 1.060 1.110 33,175 +0.04(+3.74%)
Jul 05, 2022 1.130 1.130 1.060 1.070 4,300 -0.04(-3.60%)
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.