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

Data Communications Management Corp (TSX: DCM )

3.000 -0.010 (-0.33%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 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 (%)
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%)
Sep 01, 2023 2.950 0 -0.08(-2.64%)
Aug 31, 2023 3.070 3.070 3.000 3.030 11,439 +0.01(+0.33%)
Aug 30, 2023 3.100 3.120 3.000 3.020 111,277 -0.11(-3.51%)
Aug 29, 2023 3.050 3.200 3.000 3.130 237,159 +0.08(+2.62%)
Aug 28, 2023 3.020 3.060 3.010 3.050 10,851 +0.01(+0.33%)
Aug 25, 2023 2.960 3.040 2.960 3.040 10,601 +0.08(+2.70%)
Aug 24, 2023 2.990 2.990 2.950 2.960 54,227 -0.04(-1.33%)
Aug 23, 2023 3.000 3.100 2.950 3.000 79,562 +0.05(+1.69%)
Aug 22, 2023 3.030 3.030 2.950 2.950 23,552 -0.07(-2.32%)
Aug 21, 2023 3.020 3.060 2.960 3.020 56,423 -0.05(-1.63%)
Aug 18, 2023 3.090 3.160 3.010 3.070 27,809 -0.04(-1.29%)
Aug 17, 2023 3.190 3.190 3.090 3.110 54,892 -0.11(-3.42%)
Aug 16, 2023 3.220 3.250 3.150 3.220 93,975 -0.01(-0.31%)
Aug 15, 2023 3.330 3.330 3.150 3.230 81,724 -0.07(-2.12%)
Aug 14, 2023 3.450 3.450 3.200 3.300 214,079 -0.15(-4.35%)
Aug 11, 2023 3.470 3.560 3.420 3.450 748,426 +0.12(+3.60%)
Aug 10, 2023 3.420 3.430 3.200 3.330 231,420 -0.06(-1.77%)
Aug 09, 2023 3.440 3.470 3.340 3.390 142,998 -0.05(-1.45%)
Aug 08, 2023 3.420 3.470 3.420 3.440 10,978 +0.04(+1.18%)
Aug 04, 2023 3.400 0 +0.02(+0.59%)
Aug 03, 2023 3.300 3.440 3.290 3.380 262,512 +0.08(+2.42%)
Aug 02, 2023 3.250 3.300 3.250 3.300 305,785 +0.05(+1.54%)
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.