Skip to main content
DATA Communications Management Corp. (TSX: DCM)
Canada flag Canada · Delayed Price · Currency is CAD
2.100
+0.010 (0.48%)
Dec 27, 2024, 4:00 PM EST

TSX: DCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20242.092.092.032.092.090.48%6,450
Dec 23, 20242.102.102.062.082.08-1.89%400
Dec 20, 20242.132.152.092.122.12-12,100
Dec 19, 20242.172.172.092.122.12-1.40%15,000
Dec 18, 20242.122.152.052.152.151.90%55,833
Dec 17, 20242.102.162.102.112.11-57,100
Dec 16, 20242.182.182.112.112.11-3.21%26,101
Dec 13, 20242.152.182.152.182.182.83%6,400
Dec 12, 20242.312.312.102.122.12-8.23%22,934
Dec 11, 20242.012.332.012.312.3114.36%159,700
Dec 10, 20241.972.031.972.022.023.06%1,265,632
Dec 9, 20241.931.991.931.961.96-0.51%35,230
Dec 6, 20242.002.041.961.971.97-1.50%112,410
Dec 5, 20242.002.001.982.002.001.52%54,712
Dec 4, 20242.002.041.971.971.97-2.48%28,405
Dec 3, 20242.002.021.952.022.023.06%34,500
Dec 2, 20241.961.981.911.961.96-1.01%54,937
Nov 29, 20241.961.981.961.981.980.51%12,301
Nov 28, 20241.911.981.911.971.971.55%25,100
Nov 27, 20242.002.001.941.941.94-0.51%22,100
Nov 26, 20241.992.001.951.951.95-2.01%8,800
Nov 25, 20242.082.081.941.991.995.29%183,900
Nov 22, 20241.791.901.791.891.896.78%345,100
Nov 21, 20241.741.801.711.771.77-1.67%676,645
Nov 20, 20241.801.831.711.801.80-0.55%162,600
Nov 19, 20241.831.901.791.811.81-2.16%167,742
Nov 18, 20241.931.931.841.851.852.78%81,212
Nov 15, 20241.871.921.791.801.80-4.26%205,617
Nov 14, 20242.052.051.791.881.88-2.08%212,712
Nov 13, 20242.652.651.811.921.92-31.67%396,100
Nov 12, 20242.842.842.782.812.81-1.40%16,202
Nov 11, 20242.862.992.852.852.85-11,922
Nov 8, 20242.942.942.802.852.85-3.39%31,900
Nov 7, 20242.922.952.902.952.951.37%16,315
Nov 6, 20242.942.952.882.912.91-1.36%11,320
Nov 5, 20242.833.002.832.952.953.15%33,700
Nov 4, 20242.872.912.852.862.86-0.69%18,301
Nov 1, 20242.882.902.852.882.881.05%30,700
Oct 31, 20242.832.852.802.852.850.71%31,800
Oct 30, 20242.782.862.782.832.83-0.70%122,510
Oct 29, 20242.762.872.762.852.85-51,007
Oct 28, 20242.882.892.852.852.85-0.70%105,229
Oct 25, 20242.912.922.872.872.87-5,000
Oct 24, 20242.832.902.822.872.871.77%13,100
Oct 23, 20242.802.862.782.822.82-0.70%31,246
Oct 22, 20242.872.872.832.842.84-0.35%24,337
Oct 21, 20242.752.862.752.852.852.52%12,723
Oct 18, 20242.772.782.742.782.78-25,900
Oct 17, 20242.722.782.692.782.782.58%40,837
Oct 16, 20242.652.722.652.712.712.26%17,000
Oct 15, 20242.632.672.632.652.65-19,800
Oct 11, 20242.652.662.652.652.650.76%19,509
Oct 10, 20242.562.652.562.632.632.73%29,605
Oct 9, 20242.592.592.532.562.56-1.16%131,008
Oct 8, 20242.632.632.572.592.59-0.77%26,700
Oct 7, 20242.652.752.382.612.61-2.25%108,941
Oct 4, 20242.682.692.652.672.67-0.37%520,700
Oct 3, 20242.672.682.662.682.681.52%12,800
Oct 2, 20242.632.662.592.642.640.38%38,825
Oct 1, 20242.692.692.622.632.63-2.59%18,000
Sep 30, 20242.682.742.652.702.700.37%9,500
Sep 27, 20242.732.742.692.692.69-0.37%8,620
Sep 26, 20242.782.792.682.702.70-3.23%40,609
Sep 25, 20242.812.822.772.792.79-22,300
Sep 24, 20242.752.822.752.792.79-1.76%26,204
Sep 23, 20242.872.882.832.842.84-0.70%4,600
Sep 20, 20242.992.992.862.862.86-1.38%13,100
Sep 19, 20242.892.902.862.902.900.69%14,220
Sep 18, 20242.892.892.862.882.881.05%9,900
Sep 17, 20242.882.892.802.852.85-3.39%14,216
Sep 16, 20242.883.002.612.952.953.15%48,906
Sep 13, 20242.902.902.842.862.86-1.04%12,200
Sep 12, 20242.902.952.882.892.89-1.70%8,645
Sep 11, 20242.992.992.802.942.94-1.67%30,500
Sep 10, 20242.922.992.842.992.994.18%13,200
Sep 9, 20242.913.012.772.872.87-1.71%19,338
Sep 6, 20242.902.962.702.922.92-0.34%12,331
Sep 5, 20242.913.052.912.932.93-1.01%5,900
Sep 4, 20242.962.962.942.962.96-0.67%3,400
Sep 3, 20243.003.002.852.982.98-4,500
Aug 30, 20243.003.012.982.982.98-0.67%3,200
Aug 29, 20243.023.052.943.003.00-33,738
Aug 28, 20242.973.022.933.003.001.01%13,700
Aug 27, 20242.842.982.802.972.97-0.67%41,700
Aug 26, 20242.993.042.992.992.99-69,627
Aug 23, 20242.892.992.892.992.993.46%26,300
Aug 22, 20242.942.942.892.892.89-1.70%2,505
Aug 21, 20242.862.942.862.942.942.80%31,501
Aug 20, 20242.902.902.862.862.86-1.72%2,300
Aug 19, 20242.872.912.872.912.911.39%4,541
Aug 16, 20242.892.902.862.872.87-1.03%600
Aug 15, 20242.862.902.852.902.902.84%15,600
Aug 14, 20242.862.862.822.822.82-1.74%1,100
Aug 13, 20242.852.872.852.872.87-1.03%500
Aug 12, 20242.842.912.842.902.901.75%17,400
Aug 9, 20242.842.882.782.852.850.71%2,700
Aug 8, 20242.772.832.762.832.832.54%144,500
Aug 7, 20242.862.862.762.762.76-1.78%84,100
Aug 6, 20242.852.852.752.812.81-4.10%53,600
Aug 2, 20242.993.002.872.932.93-1.01%15,400