Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Communications Management Corp (TSX: DCM )

1.890 +0.120 (+6.78%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.790 1.900 1.790 1.890 345,055 +0.12(+6.78%)
Nov 21, 2024 1.740 1.800 1.710 1.770 676,645 -0.03(-1.67%)
Nov 20, 2024 1.800 1.830 1.710 1.800 162,581 -0.01(-0.55%)
Nov 19, 2024 1.830 1.900 1.790 1.810 167,742 -0.04(-2.16%)
Nov 18, 2024 1.930 1.930 1.840 1.850 81,212 +0.05(+2.78%)
Nov 15, 2024 1.870 1.920 1.790 1.800 205,617 -0.08(-4.26%)
Nov 14, 2024 2.050 2.050 1.790 1.880 212,712 -0.04(-2.08%)
Nov 13, 2024 2.650 2.650 1.810 1.920 396,082 -0.89(-31.67%)
Nov 12, 2024 2.840 2.840 2.780 2.810 16,202 -0.04(-1.40%)
Nov 11, 2024 2.860 2.990 2.850 2.850 11,922 +0.00(+0.00%)
Nov 08, 2024 2.940 2.940 2.800 2.850 31,900 -0.10(-3.39%)
Nov 07, 2024 2.920 2.950 2.900 2.950 16,315 +0.04(+1.37%)
Nov 06, 2024 2.940 2.950 2.880 2.910 11,320 -0.04(-1.36%)
Nov 05, 2024 2.830 3.000 2.830 2.950 33,662 +0.09(+3.15%)
Nov 04, 2024 2.870 2.910 2.850 2.860 18,301 -0.02(-0.69%)
Nov 01, 2024 2.880 2.900 2.850 2.880 30,654 +0.03(+1.05%)
Oct 31, 2024 2.830 2.850 2.800 2.850 31,758 +0.02(+0.71%)
Oct 30, 2024 2.780 2.860 2.780 2.830 122,510 -0.02(-0.70%)
Oct 29, 2024 2.760 2.870 2.760 2.850 51,007 +0.00(+0.00%)
Oct 28, 2024 2.880 2.890 2.850 2.850 105,229 -0.02(-0.70%)
Oct 25, 2024 2.910 2.920 2.870 2.870 4,950 +0.00(+0.00%)
Oct 24, 2024 2.830 2.900 2.820 2.870 13,100 +0.05(+1.77%)
Oct 23, 2024 2.800 2.860 2.780 2.820 31,246 -0.02(-0.70%)
Oct 22, 2024 2.870 2.870 2.830 2.840 24,337 -0.01(-0.35%)
Oct 21, 2024 2.750 2.860 2.750 2.850 12,723 +0.07(+2.52%)
Oct 18, 2024 2.770 2.780 2.740 2.780 25,900 +0.00(+0.00%)
Oct 17, 2024 2.720 2.780 2.690 2.780 40,837 +0.07(+2.58%)
Oct 16, 2024 2.650 2.720 2.650 2.710 16,961 +0.06(+2.26%)
Oct 15, 2024 2.630 2.670 2.630 2.650 19,776 +0.00(+0.00%)
Oct 11, 2024 2.650 0 +0.02(+0.76%)
Oct 10, 2024 2.560 2.650 2.560 2.630 29,605 +0.07(+2.73%)
Oct 09, 2024 2.590 2.590 2.530 2.560 131,008 -0.03(-1.16%)
Oct 08, 2024 2.630 2.630 2.570 2.590 26,673 -0.02(-0.77%)
Oct 07, 2024 2.650 2.750 2.380 2.610 108,941 -0.06(-2.25%)
Oct 04, 2024 2.680 2.690 2.650 2.670 520,697 -0.01(-0.37%)
Oct 03, 2024 2.670 2.680 2.660 2.680 12,757 +0.04(+1.52%)
Oct 02, 2024 2.630 2.660 2.590 2.640 38,825 +0.01(+0.38%)
Oct 01, 2024 2.690 2.690 2.620 2.630 17,990 -0.07(-2.59%)
Sep 30, 2024 2.680 2.740 2.650 2.700 9,490 +0.01(+0.37%)
Sep 27, 2024 2.730 2.740 2.690 2.690 8,620 -0.01(-0.37%)
Sep 26, 2024 2.780 2.790 2.680 2.700 40,609 -0.09(-3.23%)
Sep 25, 2024 2.810 2.820 2.770 2.790 22,250 +0.00(+0.00%)
Sep 24, 2024 2.750 2.820 2.750 2.790 26,204 -0.05(-1.76%)
Sep 23, 2024 2.870 2.880 2.830 2.840 4,600 -0.02(-0.70%)
Sep 20, 2024 2.990 2.990 2.860 2.860 13,068 -0.04(-1.38%)
Sep 19, 2024 2.890 2.900 2.860 2.900 14,220 +0.02(+0.69%)
Sep 18, 2024 2.890 2.890 2.860 2.880 9,900 +0.03(+1.05%)
Sep 17, 2024 2.880 2.890 2.800 2.850 14,216 -0.10(-3.39%)
Sep 16, 2024 2.880 3.000 2.610 2.950 48,906 +0.09(+3.15%)
Sep 13, 2024 2.900 2.900 2.840 2.860 12,153 -0.03(-1.04%)
Sep 12, 2024 2.900 2.950 2.880 2.890 8,645 -0.05(-1.70%)
Sep 11, 2024 2.990 2.990 2.800 2.940 30,459 -0.05(-1.67%)
Sep 10, 2024 2.920 2.990 2.840 2.990 13,170 +0.12(+4.18%)
Sep 09, 2024 2.910 3.010 2.770 2.870 19,338 -0.05(-1.71%)
Sep 06, 2024 2.900 2.960 2.700 2.920 12,331 -0.01(-0.34%)
Sep 05, 2024 2.910 3.050 2.910 2.930 5,894 -0.03(-1.01%)
Sep 04, 2024 2.960 2.960 2.940 2.960 3,400 -0.02(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.