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 (%)
Nov 30, 2016 2.500 2.690 2.500 2.560 20,117 +0.06(+2.40%)
Nov 29, 2016 2.500 2.630 2.440 2.500 21,328 +0.00(+0.00%)
Nov 28, 2016 2.780 2.930 2.500 2.500 82,490 -0.28(-10.07%)
Nov 25, 2016 2.880 2.880 2.740 2.780 21,990 -0.06(-2.11%)
Nov 24, 2016 2.400 2.840 2.400 2.840 26,514 +0.29(+11.37%)
Nov 23, 2016 2.500 2.600 2.450 2.550 98,432 +0.10(+4.08%)
Nov 22, 2016 2.300 2.570 2.170 2.450 93,777 +0.25(+11.36%)
Nov 21, 2016 2.170 2.290 2.170 2.200 20,310 -0.10(-4.35%)
Nov 18, 2016 2.300 2.350 2.250 2.300 36,208 -0.04(-1.71%)
Nov 17, 2016 2.110 2.350 2.100 2.340 39,840 +0.23(+10.90%)
Nov 16, 2016 1.990 2.130 1.850 2.110 113,596 +0.12(+6.03%)
Nov 15, 2016 2.000 2.000 1.850 1.990 32,023 +0.01(+0.51%)
Nov 14, 2016 2.010 2.020 1.900 1.980 42,477 -0.09(-4.35%)
Nov 11, 2016 2.160 2.160 1.890 2.070 111,329 -0.08(-3.72%)
Nov 10, 2016 2.100 2.150 2.070 2.150 39,987 +0.00(+0.00%)
Nov 09, 2016 2.120 2.160 2.010 2.150 77,972 +0.02(+0.94%)
Nov 08, 2016 2.150 2.160 2.120 2.130 26,012 +0.01(+0.47%)
Nov 07, 2016 2.150 2.230 2.100 2.120 78,109 -0.16(-7.02%)
Nov 04, 2016 2.170 2.450 2.150 2.280 146,114 +0.13(+6.05%)
Nov 03, 2016 2.750 2.800 1.850 2.150 1,034,397 -2.21(-50.69%)
Nov 02, 2016 4.340 4.400 4.260 4.360 44,490 -0.02(-0.46%)
Nov 01, 2016 4.250 4.380 4.210 4.380 111,000 +0.09(+2.10%)
Oct 31, 2016 4.450 4.450 4.200 4.290 23,738 -0.10(-2.28%)
Oct 28, 2016 4.510 4.550 4.300 4.390 20,105 +0.02(+0.46%)
Oct 27, 2016 4.340 4.490 4.000 4.370 69,182 +0.02(+0.46%)
Oct 26, 2016 4.570 4.650 4.350 4.350 78,246 -0.27(-5.84%)
Oct 25, 2016 4.770 4.780 4.550 4.620 43,564 -0.16(-3.35%)
Oct 24, 2016 4.900 4.900 4.700 4.780 175,504 -0.18(-3.63%)
Oct 21, 2016 4.700 4.990 4.620 4.960 351,894 +0.41(+9.01%)
Oct 20, 2016 4.490 4.700 4.450 4.550 213,995 +0.02(+0.44%)
Oct 19, 2016 4.550 4.600 4.520 4.530 63,152 -0.07(-1.52%)
Oct 18, 2016 4.200 4.650 4.110 4.600 184,932 +0.52(+12.75%)
Oct 17, 2016 3.950 4.150 3.950 4.080 74,766 +0.17(+4.35%)
Oct 14, 2016 3.830 3.950 3.830 3.910 19,704 +0.13(+3.44%)
Oct 13, 2016 3.750 3.790 3.700 3.780 35,556 -0.05(-1.31%)
Oct 12, 2016 3.720 3.840 3.720 3.830 26,640 -0.01(-0.26%)
Oct 11, 2016 3.550 3.920 3.550 3.840 149,826 +0.27(+7.56%)
Oct 07, 2016 3.570 3.570 3.570 0 +0.12(+3.48%)
Oct 06, 2016 3.380 3.500 3.350 3.450 65,281 +0.10(+2.99%)
Oct 05, 2016 3.290 3.450 3.290 3.350 18,345 +0.05(+1.52%)
Oct 04, 2016 3.460 3.550 3.300 3.300 53,200 -0.16(-4.62%)
Oct 03, 2016 3.470 3.600 3.460 3.460 52,238 +0.01(+0.29%)
Sep 30, 2016 3.500 3.540 3.450 3.450 58,027 -0.10(-2.82%)
Sep 29, 2016 3.530 3.570 3.500 3.550 23,867 +0.04(+1.14%)
Sep 28, 2016 3.550 3.550 3.500 3.510 17,557 -0.06(-1.68%)
Sep 27, 2016 3.650 3.690 3.570 3.570 7,660 -0.08(-2.19%)
Sep 26, 2016 3.620 3.730 3.610 3.650 61,700 +0.05(+1.39%)
Sep 23, 2016 3.550 3.600 3.550 3.600 34,437 +0.00(+0.00%)
Sep 22, 2016 3.640 3.650 3.500 3.600 20,924 +0.00(+0.00%)
Sep 21, 2016 3.380 3.700 3.380 3.600 58,339 +0.28(+8.43%)
Sep 20, 2016 3.300 3.400 3.300 3.320 28,192 -0.03(-0.90%)
Sep 19, 2016 3.650 3.650 3.250 3.350 113,468 -0.28(-7.71%)
Sep 16, 2016 3.620 3.700 3.610 3.630 19,198 -0.06(-1.63%)
Sep 15, 2016 3.650 3.740 3.650 3.690 28,699 +0.02(+0.54%)
Sep 14, 2016 3.810 3.810 3.600 3.670 60,009 -0.21(-5.41%)
Sep 13, 2016 3.950 3.950 3.880 3.880 28,006 -0.02(-0.51%)
Sep 12, 2016 3.900 3.990 3.900 3.900 37,454 -0.04(-1.02%)
Sep 09, 2016 4.050 4.050 3.940 3.940 39,131 -0.06(-1.50%)
Sep 08, 2016 3.930 4.050 3.900 4.000 37,759 +0.06(+1.52%)
Sep 07, 2016 3.900 4.000 3.900 3.940 99,998 -0.01(-0.25%)
Sep 06, 2016 3.950 3.950 3.880 3.950 29,947 +0.00(+0.00%)
Sep 02, 2016 3.950 3.950 3.950 0 -0.03(-0.75%)
Sep 01, 2016 3.880 3.980 3.870 3.980 53,828 +0.10(+2.58%)
Aug 31, 2016 3.950 3.950 3.820 3.880 73,700 +0.03(+0.78%)
Aug 30, 2016 3.900 3.970 3.850 3.850 99,572 -0.01(-0.26%)
Aug 29, 2016 3.700 3.900 3.630 3.860 71,088 +0.21(+5.75%)
Aug 26, 2016 3.850 3.850 3.620 3.650 78,932 -0.22(-5.68%)
Aug 25, 2016 3.660 3.950 3.660 3.870 124,458 +0.07(+1.84%)
Aug 24, 2016 4.200 4.300 3.550 3.800 224,064 -0.35(-8.43%)
Aug 23, 2016 4.600 4.900 3.610 4.150 413,712 -0.34(-7.57%)
Aug 22, 2016 3.850 4.490 3.730 4.490 558,796 +0.79(+21.35%)
Aug 19, 2016 3.750 3.850 3.410 3.700 538,882 +0.30(+8.82%)
Aug 18, 2016 3.250 3.500 3.200 3.400 250,630 +0.15(+4.62%)
Aug 17, 2016 3.150 3.250 3.110 3.250 96,963 +0.00(+0.00%)
Aug 16, 2016 2.900 3.250 2.890 3.250 128,519 +0.35(+12.07%)
Aug 15, 2016 2.740 2.900 2.670 2.900 24,293 +0.15(+5.45%)
Aug 12, 2016 2.690 2.760 2.650 2.750 150,709 +0.03(+1.10%)
Aug 11, 2016 2.500 2.730 2.500 2.720 276,680 +0.36(+15.25%)
Aug 10, 2016 2.360 2.450 2.350 2.360 15,681 +0.01(+0.43%)
Aug 09, 2016 2.400 2.470 2.310 2.350 65,583 -0.05(-2.08%)
Aug 08, 2016 2.410 2.460 2.400 2.400 9,746 -0.02(-0.83%)
Aug 05, 2016 2.360 2.490 2.340 2.420 10,550 +0.06(+2.54%)
Aug 04, 2016 2.380 2.420 2.340 2.360 44,407 -0.06(-2.48%)
Aug 03, 2016 2.470 2.470 2.330 2.420 19,549 -0.04(-1.63%)
Aug 02, 2016 2.360 2.470 2.320 2.460 88,385 +0.09(+3.80%)
Jul 29, 2016 2.370 2.370 2.370 0 -0.01(-0.42%)
Jul 28, 2016 2.320 2.480 2.310 2.380 49,752 +0.02(+0.85%)
Jul 27, 2016 2.450 2.530 2.360 2.360 49,365 -0.10(-4.07%)
Jul 26, 2016 2.470 2.500 2.460 2.460 26,030 -0.04(-1.60%)
Jul 25, 2016 2.450 2.500 2.450 2.500 29,328 +0.05(+2.04%)
Jul 22, 2016 2.470 2.480 2.400 2.450 7,965 +0.05(+2.08%)
Jul 21, 2016 2.350 2.480 2.350 2.400 16,715 +0.05(+2.13%)
Jul 20, 2016 2.410 2.410 2.310 2.350 19,245 -0.07(-2.89%)
Jul 19, 2016 2.510 2.600 2.410 2.420 47,072 -0.27(-10.04%)
Jul 18, 2016 2.750 2.940 2.500 2.690 15,927 -0.08(-2.89%)
Jul 15, 2016 2.600 2.850 2.600 2.770 35,726 +0.27(+10.80%)
Jul 14, 2016 2.590 2.600 2.500 2.500 3,500 -0.08(-3.10%)
Jul 13, 2016 2.480 2.600 2.480 2.580 6,481 +0.10(+4.03%)
Jul 12, 2016 2.380 2.480 2.350 2.480 12,810 +0.17(+7.36%)
Jul 11, 2016 2.350 2.350 2.310 2.310 550 -0.09(-3.75%)
Jul 08, 2016 2.300 2.300 2.400 461 +0.10(+4.35%)
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.