DATA Communications Management Corp. (TSX:DCM)
Canada · Delayed Price · Currency is CAD 2.590
+0.010 (0.39%)
Jul 24, 2026, 4:00 PM EST
TSX:DCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.57 | 2.59 | 2.53 | 2.59 | 2.59 | 0.39% | 29,824 |
| Jul 23, 2026 | 2.75 | 2.75 | 2.56 | 2.58 | 2.58 | -4.80% | 62,095 |
| Jul 22, 2026 | 2.60 | 2.79 | 2.60 | 2.71 | 2.71 | 3.83% | 265,161 |
| Jul 21, 2026 | 2.67 | 2.70 | 2.55 | 2.61 | 2.61 | -0.38% | 91,736 |
| Jul 20, 2026 | 2.53 | 2.65 | 2.53 | 2.62 | 2.62 | 3.56% | 95,186 |
| Jul 17, 2026 | 2.47 | 2.58 | 2.47 | 2.53 | 2.53 | 0.40% | 206,720 |
| Jul 16, 2026 | 2.40 | 2.55 | 2.40 | 2.52 | 2.52 | 3.70% | 113,416 |
| Jul 15, 2026 | 2.40 | 2.54 | 2.40 | 2.43 | 2.43 | -0.82% | 116,477 |
| Jul 14, 2026 | 2.45 | 2.53 | 2.26 | 2.45 | 2.45 | 0.82% | 572,338 |
| Jul 13, 2026 | 2.43 | 2.73 | 2.12 | 2.43 | 2.43 | 1.25% | 944,216 |
| Jul 10, 2026 | 2.08 | 2.42 | 2.08 | 2.40 | 2.40 | 17.65% | 330,348 |
| Jul 9, 2026 | 1.95 | 2.13 | 1.83 | 2.04 | 2.04 | 6.25% | 820,514 |
| Jul 8, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 1.05% | 20,619 |
| Jul 7, 2026 | 1.81 | 1.92 | 1.81 | 1.90 | 1.90 | - | 31,788 |
| Jul 6, 2026 | 1.88 | 1.92 | 1.76 | 1.90 | 1.90 | 3.83% | 56,420 |
| Jul 3, 2026 | 1.83 | 1.89 | 1.80 | 1.83 | 1.83 | -1.08% | 73,119 |
| Jul 2, 2026 | 1.73 | 1.90 | 1.73 | 1.85 | 1.85 | 5.11% | 29,535 |
| Jun 30, 2026 | 1.70 | 1.80 | 1.70 | 1.76 | 1.76 | 4.14% | 92,734 |
| Jun 29, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 36,597 |
| Jun 26, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -1.76% | 1,819 |
| Jun 25, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 2.41% | 1,702 |
| Jun 24, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | - | 9,701 |
| Jun 23, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 25,003 |
| Jun 22, 2026 | 1.70 | 1.70 | 1.60 | 1.66 | 1.66 | - | 69,178 |
| Jun 19, 2026 | 1.62 | 1.70 | 1.62 | 1.66 | 1.66 | 1.84% | 11,200 |
| Jun 18, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 47,637 |
| Jun 17, 2026 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -2.44% | 39,650 |
| Jun 16, 2026 | 1.67 | 1.68 | 1.61 | 1.64 | 1.64 | -2.09% | 14,833 |
| 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 |