DATA Communications Management Corp. (TSX:DCM)
Canada · Delayed Price · Currency is CAD 1.730
+0.065 (3.90%)
Apr 16, 2026, 11:48 AM EST
TSX:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | - | 1.18% | 25,166 |
| 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 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.47 | -0.67% | 42,250 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.48 | - | 46,357 |
| Feb 20, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.48 | 1.35% | 48,501 |
| Feb 19, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.46 | -0.67% | 30,388 |
| Feb 18, 2026 | 1.49 | 1.50 | 1.40 | 1.49 | 1.47 | - | 108,343 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.47 | - | 40,767 |
| Feb 13, 2026 | 1.46 | 1.52 | 1.45 | 1.49 | 1.47 | 2.05% | 78,159 |
| Feb 12, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.44 | 0.69% | 117,606 |
| Feb 11, 2026 | 1.50 | 1.51 | 1.40 | 1.45 | 1.43 | -3.33% | 506,074 |
| Feb 10, 2026 | 1.49 | 1.50 | 1.44 | 1.50 | 1.48 | 1.35% | 91,189 |
| Feb 9, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.46 | -1.33% | 48,170 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.48 | -2.60% | 155,438 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.52 | -3.75% | 117,672 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.58 | - | 39,125 |