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

Data Communications Management Corp (TSX: DCM )

2.850 -0.100 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 28, 2023 3.400 3.600 3.400 3.540 186,138 +0.14(+4.12%)
Apr 27, 2023 3.360 3.440 3.160 3.400 1,976,545 -0.02(-0.58%)
Apr 26, 2023 3.280 3.480 3.240 3.420 133,432 +0.13(+3.95%)
Apr 25, 2023 3.370 3.370 3.140 3.290 135,449 -0.05(-1.50%)
Apr 24, 2023 3.350 3.390 3.270 3.340 182,524 -0.05(-1.47%)
Apr 21, 2023 3.030 3.390 3.030 3.390 448,785 +0.34(+11.15%)
Apr 20, 2023 3.020 3.050 2.960 3.050 304,520 +0.00(+0.00%)
Apr 19, 2023 3.040 3.050 2.990 3.050 100,712 +0.01(+0.33%)
Apr 18, 2023 3.050 3.070 3.000 3.040 38,722 -0.01(-0.33%)
Apr 17, 2023 2.990 3.080 2.900 3.050 106,922 +0.17(+5.90%)
Apr 14, 2023 2.820 2.900 2.750 2.880 107,736 +0.07(+2.49%)
Apr 13, 2023 3.080 3.080 2.700 2.810 151,553 -0.27(-8.77%)
Apr 12, 2023 3.030 3.110 3.030 3.080 109,235 +0.06(+1.99%)
Apr 11, 2023 2.910 3.080 2.840 3.020 412,276 +0.13(+4.50%)
Apr 10, 2023 2.520 2.890 2.520 2.890 761,708 +0.36(+14.23%)
Apr 06, 2023 2.530 0 +0.16(+6.75%)
Apr 05, 2023 2.330 2.370 2.330 2.370 38,399 +0.01(+0.42%)
Apr 04, 2023 2.390 2.420 2.310 2.360 79,174 -0.04(-1.67%)
Apr 03, 2023 2.370 2.430 2.370 2.400 59,730 +0.03(+1.27%)
Mar 31, 2023 2.380 2.380 2.350 2.370 26,379 +0.02(+0.85%)
Mar 30, 2023 2.440 2.440 2.340 2.350 75,799 +0.01(+0.43%)
Mar 29, 2023 2.400 2.400 2.320 2.340 73,815 +0.04(+1.74%)
Mar 28, 2023 2.320 2.340 2.300 2.300 76,957 +0.05(+2.22%)
Mar 27, 2023 2.350 2.450 2.220 2.250 251,950 -0.10(-4.26%)
Mar 24, 2023 2.230 2.350 2.230 2.350 242,641 +0.12(+5.38%)
Mar 23, 2023 2.150 2.230 2.150 2.230 70,733 +0.08(+3.72%)
Mar 22, 2023 2.070 2.170 2.060 2.150 167,577 +0.13(+6.44%)
Mar 21, 2023 2.060 2.060 2.010 2.020 6,435 -0.04(-1.94%)
Mar 20, 2023 2.050 2.130 2.030 2.060 129,964 +0.12(+6.19%)
Mar 17, 2023 2.020 2.020 1.940 1.940 16,814 -0.11(-5.37%)
Mar 16, 2023 2.050 2.050 1.950 2.050 40,144 +0.03(+1.49%)
Mar 15, 2023 2.040 2.110 2.000 2.020 144,608 -0.06(-2.88%)
Mar 14, 2023 2.030 2.100 2.020 2.080 31,162 +0.06(+2.97%)
Mar 13, 2023 2.040 2.050 2.000 2.020 11,330 -0.04(-1.94%)
Mar 10, 2023 2.050 2.060 1.900 2.060 128,046 -0.04(-1.90%)
Mar 09, 2023 2.090 2.100 2.060 2.100 7,400 +0.04(+1.94%)
Mar 08, 2023 2.060 2.080 2.030 2.060 8,530 -0.02(-0.96%)
Mar 07, 2023 2.130 2.140 2.000 2.080 80,201 -0.04(-1.89%)
Mar 06, 2023 2.040 2.180 2.030 2.120 309,086 +0.09(+4.43%)
Mar 03, 2023 1.890 2.080 1.880 2.030 362,833 +0.14(+7.41%)
Mar 02, 2023 1.860 1.890 1.750 1.890 41,119 +0.04(+2.16%)
Mar 01, 2023 1.800 1.880 1.800 1.850 192,156 +0.03(+1.65%)
Feb 28, 2023 1.760 1.820 1.760 1.820 45,062 +0.03(+1.68%)
Feb 27, 2023 1.700 1.970 1.700 1.790 184,206 +0.10(+5.92%)
Feb 24, 2023 1.530 1.710 1.530 1.690 221,800 +0.11(+6.96%)
Feb 23, 2023 1.530 1.600 1.480 1.580 454,538 +0.20(+14.49%)
Feb 22, 2023 1.300 1.380 1.300 1.380 15,200 +0.08(+6.15%)
Feb 21, 2023 1.310 1.330 1.280 1.300 45,700 -0.01(-0.76%)
Feb 17, 2023 1.310 0 +0.00(+0.00%)
Feb 16, 2023 1.300 1.320 1.300 1.310 3,710 +0.00(+0.00%)
Feb 15, 2023 1.330 1.330 1.300 1.310 2,317 -0.02(-1.50%)
Feb 14, 2023 1.330 1.340 1.300 1.330 26,107 -0.04(-2.92%)
Feb 13, 2023 1.360 1.380 1.330 1.370 15,748 +0.02(+1.48%)
Feb 10, 2023 1.350 1.370 1.310 1.350 10,250 -0.01(-0.74%)
Feb 09, 2023 1.330 1.360 1.300 1.360 28,040 +0.02(+1.49%)
Feb 08, 2023 1.340 1.340 1.320 1.340 5,351 +0.01(+0.75%)
Feb 07, 2023 1.320 1.400 1.320 1.330 40,894 +0.01(+0.76%)
Feb 06, 2023 1.350 1.360 1.320 1.320 5,508 +0.00(+0.00%)
Feb 03, 2023 1.310 1.330 1.310 1.320 2,529 -0.02(-1.49%)
Feb 02, 2023 1.390 1.390 1.320 1.340 6,900 +0.04(+3.08%)
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.