DATA Communications Management Corp. (TSX:DCM)
Canada · Delayed Price · Currency is CAD 1.700
+0.050 (3.03%)
Jun 15, 2026, 3:59 PM EST
TSX:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.67 | 1.70 | 1.64 | 1.70 | 1.68 | 3.03% | 50,250 |
| Jun 12, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.63 | -2.94% | 22,913 |
| Jun 11, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.68 | 1.19% | 7,800 |
| Jun 10, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.66 | 1.82% | 1,222 |
| Jun 9, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.63 | -1.20% | 7,591 |
| Jun 8, 2026 | 1.67 | 1.70 | 1.64 | 1.67 | 1.65 | 3.09% | 14,461 |
| Jun 5, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.60 | -2.41% | 41,313 |
| Jun 4, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.64 | -2.35% | 25,200 |
| Jun 3, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.68 | 0.59% | 10,894 |
| Jun 2, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.67 | 0.60% | 6,736 |
| Jun 1, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.66 | -1.18% | 57,553 |
| May 29, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.68 | - | 5,407 |
| May 28, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.68 | 0.59% | 1,678 |
| May 27, 2026 | 1.69 | 1.73 | 1.69 | 1.69 | 1.67 | 0.60% | 21,218 |
| May 26, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.66 | -1.75% | 11,334 |
| May 25, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.68 | - | 15,598 |
| May 22, 2026 | 1.69 | 1.71 | 1.67 | 1.71 | 1.68 | 1.18% | 4,619 |
| May 21, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.67 | -1.17% | 7,157 |
| May 20, 2026 | 1.69 | 1.73 | 1.65 | 1.71 | 1.68 | 1.18% | 9,171 |
| May 19, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.67 | -2.31% | 19,051 |
| May 15, 2026 | 1.60 | 1.74 | 1.60 | 1.73 | 1.70 | 4.22% | 40,017 |
| May 14, 2026 | 1.59 | 1.67 | 1.57 | 1.66 | 1.64 | 3.11% | 30,796 |
| May 13, 2026 | 1.72 | 1.72 | 1.60 | 1.61 | 1.59 | -5.29% | 27,530 |
| May 12, 2026 | 1.69 | 1.80 | 1.68 | 1.70 | 1.68 | 3.66% | 100,640 |
| May 11, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.62 | 0.61% | 17,797 |
| May 8, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.61 | 1.24% | 4,015 |
| May 7, 2026 | 1.68 | 1.68 | 1.57 | 1.61 | 1.59 | -1.83% | 35,634 |
| May 6, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.62 | -2.38% | 86,814 |
| May 5, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.66 | 0.60% | 53,296 |
| May 4, 2026 | 1.65 | 1.69 | 1.63 | 1.67 | 1.65 | 1.83% | 46,275 |
| May 1, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.62 | - | 43,054 |
| Apr 30, 2026 | 1.60 | 1.64 | 1.57 | 1.64 | 1.62 | 1.86% | 30,365 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.59 | -0.62% | 6,430 |
| Apr 28, 2026 | 1.59 | 1.66 | 1.59 | 1.62 | 1.60 | 1.89% | 9,145 |
| Apr 27, 2026 | 1.81 | 1.81 | 1.59 | 1.59 | 1.57 | -9.40% | 37,024 |
| Apr 24, 2026 | 1.68 | 1.85 | 1.68 | 1.76 | 1.73 | 2.63% | 52,770 |
| Apr 23, 2026 | 1.67 | 1.75 | 1.67 | 1.71 | 1.68 | 3.01% | 39,787 |
| Apr 22, 2026 | 1.64 | 1.68 | 1.59 | 1.66 | 1.64 | -0.60% | 20,342 |
| Apr 21, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.65 | -1.18% | 8,300 |
| Apr 20, 2026 | 1.69 | 1.70 | 1.60 | 1.69 | 1.67 | 2.42% | 21,807 |
| Apr 17, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.63 | -5.71% | 51,170 |
| Apr 16, 2026 | 1.67 | 1.79 | 1.67 | 1.75 | 1.72 | 5.11% | 71,426 |
| Apr 15, 2026 | 1.66 | 1.70 | 1.64 | 1.69 | 1.64 | 2.42% | 93,220 |
| Apr 14, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.60 | -0.60% | 5,364 |
| Apr 13, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.61 | 1.22% | 20,564 |
| Apr 10, 2026 | 1.61 | 1.68 | 1.58 | 1.64 | 1.59 | 5.13% | 59,446 |
| Apr 9, 2026 | 1.53 | 1.60 | 1.53 | 1.56 | 1.51 | 1.30% | 49,622 |
| Apr 8, 2026 | 1.58 | 1.62 | 1.54 | 1.54 | 1.49 | -4.94% | 20,127 |
| Apr 7, 2026 | 1.64 | 1.64 | 1.55 | 1.62 | 1.57 | 1.25% | 40,937 |
| Apr 6, 2026 | 1.56 | 1.65 | 1.56 | 1.60 | 1.55 | -1.84% | 57,528 |