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

Data Communications Management Corp (TSX: DCM )

2.960 UNCHANGED
Streaming Delayed Price Updated: 4:19 PM EDT, May 16, 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, 2023 2.530 2.560 2.470 2.550 25,336 +0.03(+1.19%)
Nov 29, 2023 2.520 2.580 2.500 2.520 25,901 +0.00(+0.00%)
Nov 28, 2023 2.600 2.610 2.460 2.520 81,267 -0.05(-1.95%)
Nov 27, 2023 2.640 2.650 2.570 2.570 55,501 -0.12(-4.46%)
Nov 24, 2023 2.630 2.760 2.630 2.690 79,858 +0.08(+3.07%)
Nov 23, 2023 2.620 2.660 2.610 2.610 28,703 -0.04(-1.51%)
Nov 22, 2023 2.550 2.650 2.540 2.650 29,513 +0.11(+4.33%)
Nov 21, 2023 2.580 2.580 2.530 2.540 7,293 -0.06(-2.31%)
Nov 20, 2023 2.690 2.690 2.570 2.600 18,406 -0.11(-4.06%)
Nov 17, 2023 2.630 2.740 2.600 2.710 20,702 +0.07(+2.65%)
Nov 16, 2023 2.770 2.770 2.640 2.640 15,265 -0.12(-4.35%)
Nov 15, 2023 2.840 2.840 2.750 2.760 8,263 -0.02(-0.72%)
Nov 14, 2023 2.720 2.860 2.720 2.780 22,003 +0.03(+1.09%)
Nov 13, 2023 2.720 2.780 2.710 2.750 17,461 +0.00(+0.00%)
Nov 10, 2023 2.710 2.920 2.710 2.750 51,455 -0.02(-0.72%)
Nov 09, 2023 2.840 2.920 2.580 2.770 135,806 -0.10(-3.48%)
Nov 08, 2023 2.750 2.880 2.750 2.870 34,629 +0.11(+3.99%)
Nov 07, 2023 2.830 2.850 2.710 2.760 76,359 -0.06(-2.13%)
Nov 06, 2023 2.890 2.890 2.790 2.820 14,733 -0.03(-1.05%)
Nov 03, 2023 2.750 2.900 2.730 2.850 32,742 +0.10(+3.64%)
Nov 02, 2023 2.780 2.780 2.710 2.750 24,205 +0.04(+1.48%)
Nov 01, 2023 2.710 2.790 2.620 2.710 22,486 -0.01(-0.37%)
Oct 31, 2023 2.600 2.730 2.600 2.720 6,701 +0.03(+1.12%)
Oct 30, 2023 2.570 2.690 2.570 2.690 15,003 +0.00(+0.00%)
Oct 27, 2023 2.630 2.780 2.630 2.690 13,709 +0.05(+1.89%)
Oct 26, 2023 2.650 2.670 2.630 2.640 14,401 +0.01(+0.38%)
Oct 25, 2023 2.680 2.680 2.420 2.630 157,938 +0.00(+0.00%)
Oct 24, 2023 2.670 2.670 2.600 2.630 22,192 -0.06(-2.23%)
Oct 23, 2023 2.700 2.790 2.600 2.690 22,242 -0.06(-2.18%)
Oct 20, 2023 2.800 2.810 2.710 2.750 55,778 -0.06(-2.14%)
Oct 19, 2023 2.860 2.910 2.800 2.810 41,023 -0.04(-1.40%)
Oct 18, 2023 2.850 2.860 2.740 2.850 160,690 +0.00(+0.00%)
Oct 17, 2023 2.850 2.860 2.800 2.850 21,866 +0.00(+0.00%)
Oct 16, 2023 2.860 2.900 2.840 2.850 191,746 +0.00(+0.00%)
Oct 13, 2023 2.880 2.880 2.840 2.850 36,812 +0.00(+0.00%)
Oct 12, 2023 2.830 2.870 2.820 2.850 43,262 +0.00(+0.00%)
Oct 11, 2023 2.910 2.910 2.820 2.850 73,763 -0.06(-2.06%)
Oct 10, 2023 2.830 2.920 2.780 2.910 109,483 +0.00(+0.00%)
Oct 06, 2023 2.910 0 -0.03(-1.02%)
Oct 05, 2023 2.930 2.960 2.920 2.940 453,030 -0.01(-0.34%)
Oct 04, 2023 2.930 3.010 2.920 2.950 113,216 +0.01(+0.34%)
Oct 03, 2023 2.990 3.050 2.940 2.940 152,010 -0.05(-1.67%)
Oct 02, 2023 3.000 3.000 2.980 2.990 25,206 +0.03(+1.01%)
Sep 29, 2023 3.000 3.000 2.930 2.960 83,014 -0.04(-1.33%)
Sep 28, 2023 2.990 3.020 2.980 3.000 57,270 +0.00(+0.00%)
Sep 27, 2023 3.020 3.020 2.990 3.000 244,663 -0.02(-0.66%)
Sep 26, 2023 3.060 3.090 3.000 3.020 39,301 -0.05(-1.63%)
Sep 25, 2023 3.000 3.090 3.050 3.070 17,168 +0.06(+1.99%)
Sep 22, 2023 3.040 3.040 2.990 3.010 35,321 +0.01(+0.33%)
Sep 21, 2023 3.020 3.060 3.000 3.000 34,684 -0.04(-1.32%)
Sep 20, 2023 3.010 3.050 3.010 3.040 8,505 +0.04(+1.33%)
Sep 19, 2023 3.000 3.040 3.000 3.000 13,803 -0.01(-0.33%)
Sep 18, 2023 3.100 3.110 3.010 3.010 17,927 -0.10(-3.22%)
Sep 15, 2023 3.060 3.140 3.060 3.110 2,440 +0.05(+1.63%)
Sep 14, 2023 3.140 3.140 3.060 3.060 26,089 -0.04(-1.29%)
Sep 13, 2023 3.200 3.200 3.100 3.100 24,069 -0.10(-3.13%)
Sep 12, 2023 3.160 3.230 3.160 3.200 122,053 +0.07(+2.24%)
Sep 11, 2023 3.050 3.250 3.050 3.130 102,946 +0.07(+2.29%)
Sep 08, 2023 3.100 3.110 3.050 3.060 26,703 -0.04(-1.29%)
Sep 07, 2023 2.910 3.100 2.880 3.100 385,409 +0.06(+1.97%)
Sep 06, 2023 3.000 3.110 3.000 3.040 120,849 +0.02(+0.66%)
Sep 05, 2023 2.930 3.040 2.930 3.020 6,763 +0.07(+2.37%)
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.