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 (%)
Nov 30, 2022 1.430 1.440 1.430 1.430 2,700 +0.00(+0.00%)
Nov 29, 2022 1.430 1.440 1.420 1.430 21,757 +0.00(+0.00%)
Nov 28, 2022 1.430 1.470 1.430 1.430 5,215 -0.02(-1.38%)
Nov 25, 2022 1.460 1.460 1.430 1.450 19,319 -0.01(-0.68%)
Nov 24, 2022 1.460 1.460 1.460 1.460 144 +0.01(+0.69%)
Nov 23, 2022 1.450 1.460 1.450 1.450 14,519 -0.02(-1.36%)
Nov 22, 2022 1.470 1.470 1.450 1.470 3,103 +0.02(+1.38%)
Nov 21, 2022 1.450 1.460 1.450 1.450 5,718 -0.03(-2.03%)
Nov 18, 2022 1.490 1.510 1.470 1.480 20,719 -0.02(-1.33%)
Nov 17, 2022 1.430 1.500 1.430 1.500 34,482 +0.06(+4.17%)
Nov 16, 2022 1.490 1.490 1.410 1.440 48,926 -0.05(-3.36%)
Nov 15, 2022 1.490 1.510 1.480 1.490 74,191 +0.03(+2.05%)
Nov 14, 2022 1.450 1.480 1.450 1.460 10,846 -0.02(-1.35%)
Nov 11, 2022 1.420 1.480 1.420 1.480 75,073 +0.06(+4.23%)
Nov 10, 2022 1.450 1.450 1.400 1.420 39,408 +0.01(+0.71%)
Nov 09, 2022 1.440 1.500 1.400 1.410 93,675 -0.03(-2.08%)
Nov 08, 2022 1.460 1.460 1.430 1.440 18,840 +0.03(+2.13%)
Nov 07, 2022 1.420 1.440 1.400 1.410 7,701 -0.01(-0.70%)
Nov 04, 2022 1.420 1.430 1.400 1.420 15,856 +0.00(+0.00%)
Nov 03, 2022 1.390 1.460 1.380 1.420 42,091 +0.02(+1.43%)
Nov 02, 2022 1.400 1.440 1.380 1.400 48,772 +0.00(+0.00%)
Nov 01, 2022 1.370 1.400 1.370 1.400 11,286 +0.03(+2.19%)
Oct 31, 2022 1.350 1.370 1.350 1.370 10,069 +0.02(+1.48%)
Oct 28, 2022 1.330 1.380 1.320 1.350 68,714 +0.02(+1.50%)
Oct 27, 2022 1.350 1.350 1.330 1.330 20,015 -0.02(-1.48%)
Oct 26, 2022 1.340 1.350 1.320 1.350 14,400 +0.01(+0.75%)
Oct 25, 2022 1.310 1.340 1.310 1.340 18,502 +0.03(+2.29%)
Oct 24, 2022 1.330 1.330 1.300 1.310 18,367 +0.00(+0.00%)
Oct 21, 2022 1.320 1.320 1.300 1.310 115,880 -0.01(-0.76%)
Oct 20, 2022 1.320 1.340 1.310 1.320 11,201 +0.00(+0.00%)
Oct 19, 2022 1.310 1.320 1.310 1.320 7,622 +0.01(+0.76%)
Oct 18, 2022 1.320 1.320 1.310 1.310 1,000 -0.01(-0.76%)
Oct 17, 2022 1.330 1.350 1.310 1.320 52,378 -0.01(-0.75%)
Oct 14, 2022 1.330 1.330 1.330 1.330 8,525 +0.00(+0.00%)
Oct 13, 2022 1.320 1.330 1.310 1.330 3,506 +0.00(+0.00%)
Oct 12, 2022 1.320 1.330 1.310 1.330 1,225 +0.02(+1.53%)
Oct 11, 2022 1.320 1.320 1.310 1.310 4,077 -0.04(-2.96%)
Oct 07, 2022 1.350 0 +0.04(+3.05%)
Oct 06, 2022 1.320 1.340 1.310 1.310 26,000 -0.01(-0.76%)
Oct 05, 2022 1.310 1.320 1.310 1.320 15,141 +0.02(+1.54%)
Oct 04, 2022 1.310 1.320 1.300 1.300 9,679 -0.01(-0.76%)
Oct 03, 2022 1.300 1.320 1.300 1.310 34,496 +0.01(+0.77%)
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%)
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.