DATA Communications Management Corp. (TSX:DCM)
Canada flag Canada · Delayed Price · Currency is CAD
1.910
0.00 (0.00%)
Jun 12, 2025, 3:59 PM EDT

TSX:DCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20252.042.121.891.911.91-6.37%80,438
Jun 10, 20251.752.061.752.042.0418.60%188,700
Jun 9, 20251.681.741.671.721.72-21,400
Jun 6, 20251.731.731.601.721.72-0.58%32,200
Jun 5, 20251.751.751.721.731.73-14,300
Jun 4, 20251.781.811.731.731.73-3.89%129,600
Jun 3, 20251.781.801.781.801.80-46,923
Jun 2, 20251.811.871.771.801.80-3.23%12,435
May 30, 20251.851.861.731.861.861.09%29,000
May 29, 20251.891.891.831.841.84-1.08%7,301
May 28, 20251.871.891.861.861.86-2.11%20,000
May 27, 20251.911.951.871.901.90-0.52%24,300
May 26, 20251.921.941.901.911.910.53%632
May 23, 20251.921.991.861.901.90-2.56%31,021
May 22, 20251.852.001.801.951.956.56%64,800
May 21, 20251.831.851.701.831.83-1.61%31,836
May 20, 20251.931.931.841.861.86-2.11%25,205
May 16, 20251.881.911.881.901.901.06%5,120
May 15, 20251.931.991.871.881.88-2.08%26,200
May 14, 20251.961.961.851.921.92-4.00%39,000
May 13, 20251.942.031.922.002.002.56%63,617
May 12, 20251.722.001.681.951.9513.37%78,800
May 9, 20251.741.741.711.721.72-0.58%7,400
May 8, 20251.791.841.701.731.73-1.14%14,200
May 7, 20251.801.801.701.751.75-1.13%1,835
May 6, 20251.821.821.751.771.77-2.75%2,300
May 5, 20251.881.881.731.821.821.68%800
May 2, 20251.681.821.681.791.796.55%17,340
May 1, 20251.721.721.681.681.68-2.33%13,800
Apr 30, 20251.721.721.701.721.72-4,100
Apr 29, 20251.721.751.701.721.72-2.82%7,126
Apr 28, 20251.771.771.751.771.77-300
Apr 25, 20251.771.781.751.771.770.57%1,200
Apr 24, 20251.761.761.761.761.76--
Apr 23, 20251.721.771.651.761.76-42,736
Apr 22, 20251.711.761.651.761.76-15,700
Apr 21, 20251.711.761.631.761.76-0.56%25,125
Apr 17, 20251.761.771.721.771.771.72%2,101
Apr 16, 20251.781.781.701.741.74-0.57%2,235
Apr 15, 20251.661.781.601.751.752.94%26,006
Apr 14, 20251.711.711.701.701.700.59%800
Apr 11, 20251.701.701.621.691.69-10,643
Apr 10, 20251.701.771.661.691.69-3.43%13,400
Apr 9, 20251.531.751.531.751.757.36%71,900
Apr 8, 20251.661.731.591.631.63-30,511
Apr 7, 20251.721.731.521.631.63-5.78%50,400
Apr 4, 20251.741.811.701.731.73-1.14%43,413
Apr 3, 20251.851.861.721.751.75-4.89%21,800
Apr 2, 20251.751.851.751.841.845.75%38,100
Apr 1, 20251.811.811.741.741.74-5.95%55,430