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

Data Communications Management Corp (TSX: DCM )

2.950 -0.010 (-0.34%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 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 (%)
Sep 30, 2019 0.9600 0.9600 0.9100 0.9200 17,373 -0.02(-2.13%)
Sep 27, 2019 0.9400 0.9400 0.9400 0.9400 19,000 +0.01(+1.08%)
Sep 26, 2019 0.9600 0.9600 0.9300 0.9300 44,499 -0.03(-3.12%)
Sep 25, 2019 0.9600 0.9600 0.9600 0.9600 10,302 -0.01(-1.03%)
Sep 24, 2019 0.9700 0.9700 0.9400 0.9700 16,000 -0.01(-1.02%)
Sep 20, 2019 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Sep 19, 2019 0.9700 0.9700 0.9600 0.9700 3,510 -0.01(-1.02%)
Sep 18, 2019 0.9800 0.9800 0.9800 0.9800 1,942 +0.02(+2.08%)
Sep 17, 2019 0.9700 0.9700 0.9600 0.9600 4,000 -0.01(-1.03%)
Sep 16, 2019 0.9800 0.9900 0.9700 0.9700 10,005 -0.02(-2.02%)
Sep 13, 2019 1.000 1.000 0.9800 0.9900 28,900 +0.00(+0.00%)
Sep 12, 2019 0.9600 0.9900 0.9600 0.9900 28,418 +0.03(+3.13%)
Sep 11, 2019 0.9800 0.9800 0.9400 0.9600 16,744 -0.03(-3.03%)
Sep 10, 2019 0.9900 1.000 0.9900 0.9900 137,800 +0.01(+1.02%)
Sep 09, 2019 0.9800 0.9800 0.9700 0.9800 5,775 +0.01(+1.03%)
Sep 06, 2019 0.9800 0.9800 0.9700 0.9700 4,600 -0.02(-2.02%)
Sep 05, 2019 0.9900 1.000 0.9700 0.9900 4,800 -0.01(-1.00%)
Sep 04, 2019 1.040 1.040 0.9900 1.000 5,922 +0.00(+0.00%)
Sep 03, 2019 1.020 1.030 0.9900 1.000 41,200 -0.02(-1.96%)
Aug 30, 2019 1.020 1.020 1.020 0 +0.05(+5.15%)
Aug 28, 2019 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Aug 27, 2019 1.010 1.010 0.9700 0.9700 22,500 -0.04(-3.96%)
Aug 26, 2019 1.030 1.030 1.010 1.010 38,300 +0.01(+1.00%)
Aug 23, 2019 1.000 1.010 0.9900 1.000 29,900 +0.00(+0.00%)
Aug 22, 2019 1.000 1.030 1.000 1.000 120,133 +0.04(+4.17%)
Aug 21, 2019 0.9600 0.9600 0.9500 0.9600 10,000 +0.01(+1.05%)
Aug 20, 2019 0.9700 0.9700 0.9400 0.9500 23,200 -0.01(-1.04%)
Aug 19, 2019 0.9900 1.000 0.9500 0.9600 23,399 -0.03(-3.03%)
Aug 16, 2019 1.000 1.020 0.9700 0.9900 297,141 +0.05(+5.32%)
Aug 15, 2019 1.290 1.290 0.9400 0.9400 184,442 -0.44(-31.88%)
Aug 14, 2019 1.340 1.380 1.320 1.380 12,704 +0.04(+2.99%)
Aug 13, 2019 1.330 1.360 1.320 1.340 3,500 +0.01(+0.75%)
Aug 12, 2019 1.300 1.330 1.300 1.330 17,200 +0.03(+2.31%)
Aug 09, 2019 1.250 1.300 1.250 1.300 4,595 +0.05(+4.00%)
Aug 08, 2019 1.280 1.300 1.250 1.250 25,700 -0.02(-1.57%)
Aug 07, 2019 1.260 1.280 1.230 1.270 41,574 -0.01(-0.78%)
Aug 06, 2019 1.350 1.350 1.280 1.280 19,600 -0.12(-8.57%)
Aug 02, 2019 1.400 1.400 1.400 0 +0.05(+3.70%)
Aug 01, 2019 1.330 1.420 1.320 1.350 23,000 +0.03(+2.27%)
Jul 31, 2019 1.240 1.320 1.240 1.320 26,000 +0.07(+5.60%)
Jul 30, 2019 1.230 1.250 1.230 1.250 7,500 +0.01(+0.81%)
Jul 29, 2019 1.250 1.260 1.240 1.240 46,630 -0.01(-0.80%)
Jul 26, 2019 1.260 1.270 1.250 1.250 27,500 +0.00(+0.00%)
Jul 25, 2019 1.270 1.290 1.250 1.250 10,010 -0.01(-0.79%)
Jul 24, 2019 1.290 1.290 1.220 1.260 16,100 -0.03(-2.33%)
Jul 23, 2019 1.320 1.320 1.290 1.290 12,300 -0.03(-2.27%)
Jul 22, 2019 1.340 1.340 1.300 1.320 4,300 -0.01(-0.75%)
Jul 19, 2019 1.280 1.340 1.280 1.330 38,354 +0.05(+3.91%)
Jul 18, 2019 1.280 1.280 1.280 1.280 3,000 +0.00(+0.00%)
Jul 17, 2019 1.280 1.280 1.280 1.280 546 +0.02(+1.59%)
Jul 16, 2019 1.250 1.270 1.250 1.260 11,275 -0.01(-0.79%)
Jul 15, 2019 1.270 1.270 1.250 1.270 49,173 +0.01(+0.79%)
Jul 12, 2019 1.300 1.300 1.260 1.260 15,300 -0.04(-3.08%)
Jul 11, 2019 1.340 1.340 1.300 1.300 5,781 +0.00(+0.00%)
Jul 10, 2019 1.370 1.370 1.260 1.300 69,779 -0.11(-7.80%)
Jul 09, 2019 1.360 1.410 1.360 1.410 5,307 +0.04(+2.92%)
Jul 08, 2019 1.360 1.370 1.320 1.370 37,736 +0.00(+0.00%)
Jul 05, 2019 1.380 1.450 1.370 1.370 57,533 +0.00(+0.00%)
Jul 04, 2019 1.350 1.390 1.350 1.370 6,400 -0.02(-1.44%)
Jul 03, 2019 1.360 1.390 1.350 1.390 11,465 +0.03(+2.21%)
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.