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

Data Communications Management Corp (TSX: DCM )

3.200 +0.100 (+3.23%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 3.050 3.100 3.030 3.100 9,203 +0.04(+1.31%)
Apr 17, 2024 3.030 3.060 3.010 3.060 9,700 +0.03(+0.99%)
Apr 16, 2024 3.110 3.110 3.030 3.030 11,326 -0.02(-0.66%)
Apr 15, 2024 3.080 3.080 3.050 3.050 10,925 -0.02(-0.65%)
Apr 12, 2024 3.070 3.070 3.040 3.070 27,250 -0.01(-0.32%)
Apr 11, 2024 3.100 3.100 3.020 3.080 10,779 +0.03(+0.98%)
Apr 10, 2024 3.010 3.070 3.010 3.050 7,474 -0.05(-1.61%)
Apr 09, 2024 3.030 3.100 3.030 3.100 9,567 +0.10(+3.33%)
Apr 08, 2024 3.010 3.030 2.980 3.000 11,775 -0.09(-2.91%)
Apr 05, 2024 2.950 3.090 2.950 3.090 4,802 +0.14(+4.75%)
Apr 04, 2024 3.070 3.070 2.920 2.950 20,932 +0.03(+1.03%)
Apr 03, 2024 2.950 2.980 2.920 2.920 20,418 -0.05(-1.68%)
Apr 02, 2024 3.080 3.100 2.940 2.970 28,125 -0.13(-4.19%)
Apr 01, 2024 3.160 3.160 3.100 3.100 1,500 -0.12(-3.73%)
Mar 28, 2024 3.220 0 -0.06(-1.83%)
Mar 27, 2024 3.160 3.280 3.100 3.280 62,059 +0.17(+5.47%)
Mar 26, 2024 3.110 3.160 3.070 3.110 33,596 +0.01(+0.32%)
Mar 25, 2024 3.250 3.250 3.000 3.100 406,093 -0.16(-4.91%)
Mar 22, 2024 3.350 3.390 3.260 3.260 32,326 -0.07(-2.10%)
Mar 21, 2024 3.420 3.420 3.300 3.330 31,628 +0.02(+0.60%)
Mar 20, 2024 3.650 3.650 3.310 3.310 127,563 -0.18(-5.16%)
Mar 19, 2024 3.510 3.570 3.430 3.490 172,734 -0.04(-1.13%)
Mar 18, 2024 3.410 3.590 3.410 3.530 25,059 +0.09(+2.62%)
Mar 15, 2024 3.410 3.500 3.300 3.440 140,705 -0.06(-1.71%)
Mar 14, 2024 3.790 3.790 3.490 3.500 35,599 -0.30(-7.89%)
Mar 13, 2024 3.840 3.840 3.780 3.800 16,921 +0.01(+0.26%)
Mar 12, 2024 3.750 3.850 3.740 3.790 286,088 +0.14(+3.84%)
Mar 11, 2024 3.640 3.680 3.640 3.650 28,550 +0.02(+0.55%)
Mar 08, 2024 3.600 3.650 3.600 3.630 17,534 +0.00(+0.00%)
Mar 07, 2024 3.600 3.640 3.600 3.630 33,053 +0.03(+0.83%)
Mar 06, 2024 3.590 3.610 3.570 3.600 25,558 +0.06(+1.69%)
Mar 05, 2024 3.590 3.600 3.540 3.540 30,109 -0.04(-1.12%)
Mar 04, 2024 3.500 3.650 3.480 3.580 93,063 +0.08(+2.29%)
Mar 01, 2024 3.450 3.540 3.450 3.500 45,542 +0.04(+1.16%)
Feb 29, 2024 3.460 3.490 3.390 3.460 91,717 -0.04(-1.14%)
Feb 28, 2024 3.500 3.520 3.470 3.500 13,450 +0.01(+0.29%)
Feb 27, 2024 3.510 3.510 3.440 3.490 13,920 +0.03(+0.87%)
Feb 26, 2024 3.500 3.500 3.420 3.460 111,914 -0.02(-0.57%)
Feb 23, 2024 3.410 3.520 3.410 3.480 80,092 -0.04(-1.14%)
Feb 22, 2024 3.250 3.520 3.240 3.520 132,899 +0.27(+8.31%)
Feb 21, 2024 3.170 3.250 3.170 3.250 5,800 +0.05(+1.56%)
Feb 20, 2024 3.270 3.290 3.100 3.200 24,892 -0.07(-2.14%)
Feb 16, 2024 3.270 0 +0.00(+0.00%)
Feb 15, 2024 3.160 3.340 3.160 3.270 93,014 +0.06(+1.87%)
Feb 14, 2024 3.070 3.210 3.070 3.210 172,537 +0.14(+4.56%)
Feb 13, 2024 3.000 3.100 2.860 3.070 73,300 +0.05(+1.66%)
Feb 12, 2024 2.780 3.070 2.780 3.020 329,723 +0.17(+5.96%)
Feb 09, 2024 2.780 2.850 2.750 2.850 129,527 +0.09(+3.26%)
Feb 08, 2024 2.710 2.760 2.700 2.760 379,272 +0.02(+0.73%)
Feb 07, 2024 2.700 2.740 2.700 2.740 15,000 +0.05(+1.86%)
Feb 06, 2024 2.740 2.740 2.690 2.690 18,235 -0.05(-1.82%)
Feb 05, 2024 2.730 2.750 2.730 2.740 65,353 -0.05(-1.79%)
Feb 02, 2024 2.710 2.790 2.710 2.790 28,263 +0.08(+2.95%)
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.