DATA Communications Management Corp. (TSX:DCM)
Canada · Delayed Price · Currency is CAD 1.500
+0.030 (2.04%)
Sep 8, 2025, 3:59 PM EDT
TSX:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | 2.04% | 18,599 |
| Sep 5, 2025 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 17,410 |
| Sep 4, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 19,700 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 68,600 |
| Sep 2, 2025 | 1.53 | 1.53 | 1.46 | 1.50 | 1.50 | -1.32% | 22,214 |
| Aug 29, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 4,700 |
| Aug 28, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 1,248 |
| Aug 27, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 16,900 |
| Aug 26, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | - | 1,200 |
| Aug 25, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.91% | 15,201 |
| Aug 22, 2025 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | 5.37% | 28,300 |
| Aug 21, 2025 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 42,300 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 13,400 |
| Aug 19, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 29,900 |
| Aug 18, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -2.67% | 32,239 |
| Aug 15, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | -0.66% | 28,418 |
| Aug 14, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 24,500 |
| Aug 13, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 23,022 |
| Aug 12, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 9,600 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | 1.32% | 13,001 |
| Aug 8, 2025 | 1.47 | 1.56 | 1.47 | 1.51 | 1.51 | 1.34% | 241,500 |
| Aug 7, 2025 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -2.61% | 93,736 |
| Aug 6, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 1.32% | 67,800 |
| Aug 5, 2025 | 1.58 | 1.58 | 1.49 | 1.51 | 1.51 | - | 35,806 |
| Aug 1, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 61,400 |
| Jul 31, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 132,220 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -3.13% | 107,500 |
| Jul 29, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | - | 132,100 |
| Jul 28, 2025 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -3.03% | 59,900 |
| Jul 25, 2025 | 1.67 | 1.68 | 1.60 | 1.65 | 1.65 | - | 63,847 |
| Jul 24, 2025 | 1.67 | 1.70 | 1.64 | 1.65 | 1.65 | 0.61% | 31,602 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -3.53% | 70,720 |
| Jul 22, 2025 | 1.71 | 1.76 | 1.69 | 1.70 | 1.70 | -0.58% | 52,400 |
| Jul 21, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 65,534 |
| Jul 18, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | 0.58% | 29,000 |
| Jul 17, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.16% | 22,635 |
| Jul 16, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 21,700 |
| Jul 15, 2025 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -3.87% | 121,400 |
| Jul 14, 2025 | 1.77 | 1.84 | 1.74 | 1.81 | 1.81 | -1.09% | 34,830 |
| Jul 11, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 93,610 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 19,642 |
| Jul 9, 2025 | 1.90 | 1.90 | 1.81 | 1.86 | 1.86 | 0.54% | 49,929 |
| Jul 8, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -2.12% | 53,314 |
| Jul 7, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 24,300 |
| Jul 4, 2025 | 1.95 | 1.98 | 1.85 | 1.90 | 1.90 | -1.04% | 25,700 |
| Jul 3, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.54% | 14,405 |
| Jul 2, 2025 | 1.83 | 1.95 | 1.83 | 1.95 | 1.95 | 5.98% | 91,500 |
| Jun 30, 2025 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 24,913 |
| Jun 27, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 17,300 |
| Jun 26, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 55,900 |