DATA Communications Management Corp. (TSX:DCM)
Canada · Delayed Price · Currency is CAD 1.330
-0.080 (-5.67%)
Oct 27, 2025, 3:55 PM EDT
TSX:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.41 | 1.41 | 1.25 | 1.34 | 1.34 | -4.96% | 170,776 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | 0.71% | 27,400 |
| Oct 23, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 50,231 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -2.88% | 20,914 |
| Oct 21, 2025 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | 6.11% | 24,230 |
| Oct 20, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | 4,818 |
| Oct 17, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 25,100 |
| Oct 16, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | - | 151,100 |
| Oct 15, 2025 | 1.27 | 1.37 | 1.27 | 1.31 | 1.31 | -1.50% | 52,600 |
| Oct 14, 2025 | 1.33 | 1.51 | 1.25 | 1.33 | 1.33 | 0.76% | 136,625 |
| Oct 10, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -2.22% | 80,200 |
| Oct 9, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 60,600 |
| Oct 8, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 18,548 |
| Oct 7, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 50,200 |
| Oct 6, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 20,000 |
| Oct 3, 2025 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | 33,235 |
| Oct 2, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 7,210 |
| Oct 1, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 67,703 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 26,927 |
| Sep 29, 2025 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | - | 29,500 |
| Sep 26, 2025 | 1.36 | 1.43 | 1.33 | 1.40 | 1.40 | - | 54,402 |
| Sep 25, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 37,615 |
| Sep 24, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | - | 23,618 |
| Sep 23, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | - | 62,600 |
| Sep 22, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 54,000 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 38,640 |
| Sep 18, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 37,813 |
| Sep 17, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 33,600 |
| Sep 16, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | 35,439 |
| Sep 15, 2025 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -0.68% | 38,304 |
| Sep 12, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -3.92% | 15,200 |
| Sep 11, 2025 | 1.53 | 1.53 | 1.48 | 1.53 | 1.53 | 1.32% | 7,047 |
| Sep 10, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 11,700 |
| Sep 9, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.50 | 1.33% | 15,230 |
| Sep 8, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.48 | 2.04% | 18,600 |
| Sep 5, 2025 | 1.47 | 1.48 | 1.43 | 1.47 | 1.45 | 0.68% | 17,410 |
| Sep 4, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 1.44 | 0.69% | 19,700 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.43 | -3.33% | 68,600 |
| Sep 2, 2025 | 1.53 | 1.53 | 1.46 | 1.50 | 1.48 | -1.32% | 22,214 |
| Aug 29, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.50 | -0.65% | 4,700 |
| Aug 28, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.50 | - | 1,248 |
| Aug 27, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.50 | -0.65% | 16,900 |
| Aug 26, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.51 | - | 1,200 |
| Aug 25, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.51 | -1.91% | 15,201 |
| Aug 22, 2025 | 1.50 | 1.58 | 1.50 | 1.57 | 1.54 | 5.37% | 28,300 |
| Aug 21, 2025 | 1.48 | 1.50 | 1.45 | 1.49 | 1.47 | 0.68% | 42,300 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.46 | 0.68% | 13,400 |
| Aug 19, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.45 | 0.68% | 29,900 |
| Aug 18, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.44 | -2.67% | 32,239 |
| Aug 15, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.48 | -0.66% | 28,418 |