DATA Communications Management Corp. (TSX:DCM)
Canada · Delayed Price · Currency is CAD 1.670
-0.010 (-0.60%)
May 6, 2026, 1:25 PM EST
TSX:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | - | -0.60% | 36,076 |
| May 5, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 53,296 |
| May 4, 2026 | 1.65 | 1.69 | 1.63 | 1.67 | 1.67 | 1.83% | 46,275 |
| May 1, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | - | 43,054 |
| Apr 30, 2026 | 1.60 | 1.64 | 1.57 | 1.64 | 1.64 | 1.86% | 30,365 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -0.62% | 6,430 |
| Apr 28, 2026 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 1.89% | 9,145 |
| Apr 27, 2026 | 1.81 | 1.81 | 1.59 | 1.59 | 1.59 | -9.40% | 37,024 |
| Apr 24, 2026 | 1.68 | 1.85 | 1.68 | 1.76 | 1.76 | 2.63% | 52,770 |
| Apr 23, 2026 | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | 3.01% | 39,787 |
| Apr 22, 2026 | 1.64 | 1.68 | 1.59 | 1.66 | 1.66 | -0.60% | 20,342 |
| Apr 21, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -1.18% | 8,300 |
| Apr 20, 2026 | 1.69 | 1.70 | 1.60 | 1.69 | 1.69 | 2.42% | 21,807 |
| Apr 17, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 51,170 |
| Apr 16, 2026 | 1.67 | 1.79 | 1.67 | 1.75 | 1.75 | 3.55% | 71,426 |
| Apr 15, 2026 | 1.66 | 1.70 | 1.64 | 1.69 | 1.67 | 2.42% | 93,220 |
| Apr 14, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.63 | -0.60% | 5,364 |
| Apr 13, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.64 | 1.22% | 20,564 |
| Apr 10, 2026 | 1.61 | 1.68 | 1.58 | 1.64 | 1.62 | 5.13% | 59,446 |
| Apr 9, 2026 | 1.53 | 1.60 | 1.53 | 1.56 | 1.54 | 1.30% | 49,622 |
| Apr 8, 2026 | 1.58 | 1.62 | 1.54 | 1.54 | 1.52 | -4.94% | 20,127 |
| Apr 7, 2026 | 1.64 | 1.64 | 1.55 | 1.62 | 1.60 | 1.25% | 40,937 |
| Apr 6, 2026 | 1.56 | 1.65 | 1.56 | 1.60 | 1.58 | -1.84% | 57,528 |
| Apr 2, 2026 | 1.52 | 1.65 | 1.52 | 1.63 | 1.61 | 5.84% | 181,853 |
| Apr 1, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.52 | -1.91% | 9,267 |
| Mar 31, 2026 | 1.50 | 1.60 | 1.50 | 1.57 | 1.55 | 5.37% | 18,951 |
| Mar 30, 2026 | 1.56 | 1.58 | 1.49 | 1.49 | 1.47 | -6.88% | 56,757 |
| Mar 27, 2026 | 1.62 | 1.62 | 1.53 | 1.60 | 1.58 | 1.91% | 20,880 |
| Mar 26, 2026 | 1.55 | 1.62 | 1.55 | 1.57 | 1.55 | 1.29% | 12,003 |
| Mar 25, 2026 | 1.54 | 1.59 | 1.51 | 1.55 | 1.53 | 0.65% | 59,830 |
| Mar 24, 2026 | 1.65 | 1.68 | 1.51 | 1.54 | 1.52 | -4.35% | 115,947 |
| Mar 23, 2026 | 1.51 | 1.68 | 1.50 | 1.61 | 1.59 | 1.26% | 31,294 |
| Mar 20, 2026 | 1.66 | 1.68 | 1.51 | 1.59 | 1.57 | -5.36% | 47,887 |
| Mar 19, 2026 | 1.69 | 1.74 | 1.63 | 1.68 | 1.66 | 1.82% | 44,462 |
| Mar 18, 2026 | 1.55 | 1.65 | 1.53 | 1.65 | 1.63 | 6.45% | 45,762 |
| Mar 17, 2026 | 1.50 | 1.55 | 1.48 | 1.55 | 1.53 | 4.73% | 119,562 |
| Mar 16, 2026 | 1.51 | 1.55 | 1.44 | 1.48 | 1.46 | -0.67% | 99,981 |
| Mar 13, 2026 | 1.44 | 1.51 | 1.37 | 1.49 | 1.47 | 4.20% | 238,495 |
| Mar 12, 2026 | 1.37 | 1.46 | 1.37 | 1.43 | 1.41 | 1.42% | 176,862 |
| Mar 11, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.39 | -3.42% | 23,267 |
| Mar 10, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.44 | 5.04% | 5,602 |
| Mar 9, 2026 | 1.49 | 1.49 | 1.39 | 1.39 | 1.37 | -5.44% | 88,326 |
| Mar 6, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.45 | - | 5,311 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.45 | -0.68% | 37,383 |
| Mar 4, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.46 | -1.99% | 20,914 |
| Mar 3, 2026 | 1.45 | 1.54 | 1.43 | 1.51 | 1.49 | 4.86% | 111,131 |
| Mar 2, 2026 | 1.50 | 1.52 | 1.44 | 1.44 | 1.42 | -2.70% | 97,630 |
| Feb 27, 2026 | 1.47 | 1.51 | 1.44 | 1.48 | 1.46 | - | 1,485,561 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.46 | - | 988,597 |
| Feb 25, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.46 | -0.67% | 19,474 |