DATA Communications Management Corp. (TSX:DCM)
Canada · Delayed Price · Currency is CAD 1.490
-0.040 (-2.61%)
Aug 12, 2025, 3:10 PM EDT
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 9,574 |
| 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 |
| Jun 25, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | - | 55,833 |
| Jun 24, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 25,600 |
| Jun 23, 2025 | 1.79 | 1.81 | 1.75 | 1.79 | 1.79 | - | 81,900 |
| Jun 20, 2025 | 1.85 | 1.86 | 1.78 | 1.79 | 1.79 | -3.24% | 64,500 |
| Jun 19, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | -1.60% | 8,225 |
| Jun 18, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | - | 9,510 |
| Jun 17, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | 1.08% | 4,000 |
| Jun 16, 2025 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 17,910 |
| Jun 13, 2025 | 1.91 | 1.94 | 1.85 | 1.87 | 1.85 | -2.09% | 30,620 |
| Jun 12, 2025 | 2.04 | 2.04 | 1.89 | 1.91 | 1.88 | - | 3,800 |
| Jun 11, 2025 | 2.04 | 2.12 | 1.89 | 1.91 | 1.88 | -6.37% | 80,438 |
| Jun 10, 2025 | 1.75 | 2.06 | 1.75 | 2.04 | 2.01 | 18.60% | 188,700 |
| Jun 9, 2025 | 1.68 | 1.74 | 1.67 | 1.72 | 1.70 | - | 21,400 |
| Jun 6, 2025 | 1.73 | 1.73 | 1.60 | 1.72 | 1.70 | -0.58% | 32,200 |
| Jun 5, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.71 | - | 14,300 |
| Jun 4, 2025 | 1.78 | 1.81 | 1.73 | 1.73 | 1.71 | -3.89% | 129,600 |
| Jun 3, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.78 | - | 46,923 |
| Jun 2, 2025 | 1.81 | 1.87 | 1.77 | 1.80 | 1.78 | -3.23% | 12,435 |