DATA Communications Management Corp. (TSX:DCM)
Canada
· Delayed Price · Currency is CAD 1.900
+0.020 (1.06%)
May 16, 2025, 4:00 PM EDT
TSX:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 1.06% | 5,120 |
| May 15, 2025 | 1.93 | 1.99 | 1.87 | 1.88 | 1.88 | -2.08% | 26,200 |
| May 14, 2025 | 1.96 | 1.96 | 1.85 | 1.92 | 1.92 | -4.00% | 39,000 |
| May 13, 2025 | 1.94 | 2.03 | 1.92 | 2.00 | 2.00 | 2.56% | 63,617 |
| May 12, 2025 | 1.72 | 2.00 | 1.68 | 1.95 | 1.95 | 13.37% | 78,800 |
| May 9, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 7,400 |
| May 8, 2025 | 1.79 | 1.84 | 1.70 | 1.73 | 1.73 | -1.14% | 14,200 |
| May 7, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -1.13% | 1,835 |
| May 6, 2025 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -2.75% | 2,300 |
| May 5, 2025 | 1.88 | 1.88 | 1.73 | 1.82 | 1.82 | 1.68% | 800 |
| May 2, 2025 | 1.68 | 1.82 | 1.68 | 1.79 | 1.79 | 6.55% | 17,340 |
| May 1, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 13,800 |
| Apr 30, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | 4,100 |
| Apr 29, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | -2.82% | 7,126 |
| Apr 28, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 300 |
| Apr 25, 2025 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 1,200 |
| Apr 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 23, 2025 | 1.72 | 1.77 | 1.65 | 1.76 | 1.76 | - | 42,736 |
| Apr 22, 2025 | 1.71 | 1.76 | 1.65 | 1.76 | 1.76 | - | 15,700 |
| Apr 21, 2025 | 1.71 | 1.76 | 1.63 | 1.76 | 1.76 | -0.56% | 25,125 |
| Apr 17, 2025 | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | 1.72% | 2,101 |
| Apr 16, 2025 | 1.78 | 1.78 | 1.70 | 1.74 | 1.74 | -0.57% | 2,235 |
| Apr 15, 2025 | 1.66 | 1.78 | 1.60 | 1.75 | 1.75 | 2.94% | 26,006 |
| Apr 14, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 0.59% | 800 |
| Apr 11, 2025 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | - | 10,643 |
| Apr 10, 2025 | 1.70 | 1.77 | 1.66 | 1.69 | 1.69 | -3.43% | 13,400 |
| Apr 9, 2025 | 1.53 | 1.75 | 1.53 | 1.75 | 1.75 | 7.36% | 71,900 |
| Apr 8, 2025 | 1.66 | 1.73 | 1.59 | 1.63 | 1.63 | - | 30,511 |
| Apr 7, 2025 | 1.72 | 1.73 | 1.52 | 1.63 | 1.63 | -5.78% | 50,400 |
| Apr 4, 2025 | 1.74 | 1.81 | 1.70 | 1.73 | 1.73 | -1.14% | 43,413 |
| Apr 3, 2025 | 1.85 | 1.86 | 1.72 | 1.75 | 1.75 | -4.89% | 21,800 |
| Apr 2, 2025 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | 5.75% | 38,100 |
| Apr 1, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -5.95% | 55,430 |
| Mar 31, 2025 | 1.81 | 1.86 | 1.79 | 1.85 | 1.85 | -2.63% | 16,300 |
| Mar 28, 2025 | 1.93 | 1.93 | 1.84 | 1.90 | 1.90 | - | 7,200 |
| Mar 27, 2025 | 1.80 | 1.90 | 1.79 | 1.90 | 1.90 | 6.15% | 205,100 |
| Mar 26, 2025 | 1.78 | 1.83 | 1.78 | 1.79 | 1.79 | - | 67,105 |
| Mar 25, 2025 | 1.83 | 1.84 | 1.79 | 1.79 | 1.79 | -2.19% | 20,300 |
| Mar 24, 2025 | 1.94 | 1.94 | 1.78 | 1.83 | 1.83 | -3.17% | 26,549 |
| Mar 21, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -2.58% | 11,200 |
| Mar 20, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.92 | - | 2,100 |
| Mar 19, 2025 | 1.91 | 1.95 | 1.86 | 1.94 | 1.92 | - | 9,900 |
| Mar 18, 2025 | 1.85 | 1.95 | 1.82 | 1.94 | 1.92 | 3.19% | 19,100 |
| Mar 17, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.86 | -2.08% | 11,200 |
| Mar 14, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.90 | - | 22,600 |
| Mar 13, 2025 | 1.95 | 2.05 | 1.89 | 1.92 | 1.90 | -2.54% | 20,400 |
| Mar 12, 2025 | 2.06 | 2.06 | 1.89 | 1.97 | 1.94 | -8.80% | 63,700 |
| Mar 11, 2025 | 2.23 | 2.23 | 2.15 | 2.16 | 1.93 | -2.26% | 13,800 |
| Mar 10, 2025 | 2.24 | 2.29 | 2.11 | 2.21 | 1.98 | -2.64% | 64,400 |
| Mar 7, 2025 | 2.29 | 2.29 | 2.22 | 2.27 | 2.03 | -0.87% | 57,500 |