DATA Communications Management Corp. (TSX:DCM)
Canada · Delayed Price · Currency is CAD 1.670
0.00 (0.00%)
Dec 24, 2025, 12:25 PM EST
TSX:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 11,127 |
| Dec 22, 2025 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 43,309 |
| Dec 19, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | 1.19% | 30,352 |
| Dec 18, 2025 | 1.72 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | 272,950 |
| Dec 17, 2025 | 1.69 | 1.76 | 1.68 | 1.73 | 1.73 | 1.17% | 38,398 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.69 | 1.18% | 11,017 |
| Dec 15, 2025 | 1.73 | 1.79 | 1.59 | 1.69 | 1.67 | -4.52% | 81,794 |
| Dec 12, 2025 | 1.79 | 1.80 | 1.71 | 1.77 | 1.74 | 1.14% | 44,073 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.70 | 1.75 | 1.72 | -4.89% | 60,370 |
| Dec 10, 2025 | 1.89 | 1.92 | 1.81 | 1.84 | 1.81 | -2.13% | 46,983 |
| Dec 9, 2025 | 1.88 | 1.91 | 1.85 | 1.88 | 1.85 | 0.53% | 18,797 |
| Dec 8, 2025 | 1.92 | 1.95 | 1.80 | 1.87 | 1.84 | -3.61% | 108,984 |
| Dec 5, 2025 | 1.86 | 1.95 | 1.86 | 1.94 | 1.91 | 4.86% | 41,965 |
| Dec 4, 2025 | 1.80 | 1.88 | 1.80 | 1.85 | 1.82 | - | 32,109 |
| Dec 3, 2025 | 1.82 | 1.86 | 1.80 | 1.85 | 1.82 | 2.21% | 57,507 |
| Dec 2, 2025 | 1.76 | 1.85 | 1.75 | 1.81 | 1.78 | 2.84% | 62,337 |
| Dec 1, 2025 | 1.75 | 1.78 | 1.70 | 1.76 | 1.73 | - | 63,820 |
| Nov 28, 2025 | 1.70 | 1.76 | 1.66 | 1.76 | 1.73 | 6.02% | 41,241 |
| Nov 27, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.64 | - | 13,410 |
| Nov 26, 2025 | 1.64 | 1.71 | 1.64 | 1.66 | 1.64 | 2.47% | 22,745 |
| Nov 25, 2025 | 1.51 | 1.69 | 1.51 | 1.62 | 1.60 | 7.28% | 56,695 |
| Nov 24, 2025 | 1.46 | 1.54 | 1.46 | 1.51 | 1.49 | 4.86% | 59,753 |
| Nov 21, 2025 | 1.39 | 1.47 | 1.39 | 1.44 | 1.42 | - | 39,913 |
| Nov 20, 2025 | 1.42 | 1.48 | 1.42 | 1.44 | 1.42 | -2.04% | 38,405 |
| Nov 19, 2025 | 1.44 | 1.47 | 1.38 | 1.47 | 1.45 | 2.80% | 20,077 |
| Nov 18, 2025 | 1.43 | 1.44 | 1.37 | 1.43 | 1.41 | - | 25,752 |
| Nov 17, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.41 | 3.62% | 75,153 |
| Nov 14, 2025 | 1.33 | 1.42 | 1.33 | 1.38 | 1.36 | - | 39,031 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.33 | 1.38 | 1.36 | 0.73% | 14,095 |
| Nov 12, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | 1.35 | 5.38% | 86,373 |
| Nov 11, 2025 | 1.36 | 1.39 | 1.30 | 1.30 | 1.28 | -2.26% | 27,425 |
| Nov 10, 2025 | 1.27 | 1.33 | 1.25 | 1.33 | 1.31 | 3.10% | 51,773 |
| Nov 7, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.27 | -3.01% | 39,473 |
| Nov 6, 2025 | 1.33 | 1.36 | 1.30 | 1.33 | 1.31 | - | 11,700 |
| Nov 5, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.31 | 0.76% | 16,000 |
| Nov 4, 2025 | 1.31 | 1.38 | 1.28 | 1.32 | 1.30 | - | 12,248 |
| Nov 3, 2025 | 1.32 | 1.40 | 1.28 | 1.32 | 1.30 | -2.94% | 24,292 |
| Oct 31, 2025 | 1.33 | 1.36 | 1.30 | 1.36 | 1.34 | 3.03% | 57,811 |
| Oct 30, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.30 | -1.49% | 148,107 |
| Oct 29, 2025 | 1.31 | 1.38 | 1.31 | 1.34 | 1.32 | 1.52% | 363,000 |
| Oct 28, 2025 | 1.33 | 1.36 | 1.31 | 1.32 | 1.30 | -0.75% | 18,194 |
| Oct 27, 2025 | 1.41 | 1.41 | 1.25 | 1.33 | 1.31 | -5.67% | 170,876 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.39 | 0.71% | 27,369 |
| Oct 23, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.38 | 3.70% | 50,231 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.33 | -2.88% | 20,914 |
| Oct 21, 2025 | 1.29 | 1.39 | 1.29 | 1.39 | 1.37 | 6.11% | 24,230 |
| Oct 20, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.29 | -0.76% | 4,818 |
| Oct 17, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.30 | 0.76% | 25,050 |
| Oct 16, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.29 | - | 151,100 |
| Oct 15, 2025 | 1.27 | 1.37 | 1.27 | 1.31 | 1.29 | -1.50% | 52,600 |