Canada markets closed

DATA Communications Management Corp. (DCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9300+0.1300 (+4.64%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.82002.93002.82002.93002.93004,700
Jul 25, 20242.67002.80002.67002.80002.800021,100
Jul 24, 20242.68002.68002.68002.68002.68002,900
Jul 23, 20242.60002.69002.60002.67002.67009,800
Jul 22, 20242.61002.68002.61002.66002.660012,000
Jul 19, 20242.62002.67002.56002.65002.650040,500
Jul 18, 20242.66002.67002.65002.65002.65007,800
Jul 17, 20242.72002.73002.65002.66002.660030,900
Jul 16, 20242.66002.68002.65002.65002.65003,300
Jul 15, 20242.66002.68002.64002.66002.66005,000
Jul 12, 20242.66002.74002.65002.74002.740065,200
Jul 11, 20242.68002.70002.61002.65002.650019,100
Jul 10, 20242.69002.69002.65002.69002.69003,900
Jul 09, 20242.70002.80002.63002.71002.7100184,900
Jul 08, 20242.73002.73002.69002.69002.69003,800
Jul 05, 20242.72002.72002.72002.72002.7200400
Jul 04, 20242.69002.75002.69002.74002.74005,800
Jul 03, 20242.69002.69002.66002.68002.68005,700
Jul 02, 20242.73002.73002.67002.67002.67003,100
Jun 28, 20242.69002.75002.69002.73002.730013,200
Jun 27, 20242.64002.67002.57002.66002.660026,100
Jun 26, 20242.63002.69002.61002.69002.69003,100
Jun 25, 20242.74002.74002.61002.62002.620013,800
Jun 24, 20242.67002.76002.67002.74002.74001,900
Jun 21, 20242.78002.80002.54002.73002.730020,700
Jun 20, 20242.82002.83002.73002.78002.780065,400
Jun 19, 20242.95002.95002.87002.95002.95008,200
Jun 18, 20242.86002.95002.79002.85002.850011,900
Jun 17, 20242.63002.80002.60002.79002.790017,600
Jun 14, 20242.70002.71002.60002.67002.670060,300
Jun 13, 20242.72002.75002.68002.75002.75005,700
Jun 12, 20242.74002.77002.74002.74002.740012,200
Jun 11, 20242.87002.87002.74002.74002.740023,100
Jun 10, 20242.98002.99002.94002.94002.94004,300
Jun 07, 20242.94002.98002.94002.96002.96001,600
Jun 06, 20242.98002.98002.93002.96002.96001,300
Jun 05, 20242.88003.01002.88003.00003.00009,500
Jun 04, 20242.70002.85002.70002.82002.820019,100
Jun 03, 20242.77002.80002.69002.70002.700066,800
May 31, 20242.76002.82002.75002.78002.780014,300
May 30, 20242.80002.80002.75002.75002.750013,700
May 29, 20242.78002.82002.77002.80002.80004,400
May 28, 20242.76002.83002.76002.78002.78005,900
May 27, 20242.80002.80002.76002.76002.76003,000
May 24, 20242.80002.80002.71002.78002.780035,400
May 23, 20242.86002.86002.76002.77002.7700283,900
May 22, 20242.92002.92002.81002.83002.830011,500
May 21, 20242.93003.00002.92002.93002.930018,700
May 17, 20242.99003.00002.94002.95002.950013,500
May 16, 20242.96002.99002.94002.96002.96004,500
May 15, 20243.02003.03002.92002.94002.940055,800
May 14, 20243.15003.28002.99003.01003.010066,000
May 13, 20243.25003.27003.06003.27003.2700124,600
May 10, 20243.15003.18003.15003.18003.18002,200
May 09, 20243.10003.18003.09003.12003.12007,400
May 08, 20243.09003.13003.08003.09003.090012,000
May 07, 20243.12003.14003.06003.06003.060028,700
May 06, 20243.12003.18003.09003.11003.11003,900
May 03, 20243.05003.12003.05003.10003.10006,600
May 02, 20243.08003.21003.05003.05003.050025,100
May 01, 20243.02003.10003.02003.07003.0700236,200
Apr 30, 20242.99003.03002.99003.03003.03003,800
Apr 29, 20243.09003.09002.98002.98002.98005,000
Apr 26, 20243.07003.13003.07003.11003.11003,800
Apr 25, 20243.17003.17003.06003.10003.10003,100
Apr 24, 20243.25003.26003.17003.17003.17006,300
Apr 23, 20243.30003.30003.25003.26003.26003,700
Apr 22, 20243.21003.34003.21003.30003.30008,500
Apr 19, 20243.08003.45003.08003.35003.350025,200
Apr 18, 20243.05003.10003.03003.10003.10009,200
Apr 17, 20243.03003.06003.01003.06003.06009,700
Apr 16, 20243.11003.11003.03003.03003.030011,300
Apr 15, 20243.08003.08003.05003.05003.050010,900
Apr 12, 20243.07003.07003.04003.07003.070027,300
Apr 11, 20243.10003.10003.02003.08003.080010,800
Apr 10, 20243.01003.07003.01003.05003.05007,500
Apr 09, 20243.03003.10003.03003.10003.10009,600
Apr 08, 20243.01003.03002.98003.00003.000011,800
Apr 05, 20242.95003.09002.95003.09003.09004,800
Apr 04, 20243.07003.07002.92002.95002.950020,900
Apr 03, 20242.95002.98002.92002.92002.920020,400
Apr 02, 20243.08003.10002.94002.97002.970028,100
Apr 01, 20243.16003.16003.10003.10003.10001,500
Mar 28, 20243.26003.27003.22003.22003.22007,000
Mar 27, 20243.16003.28003.10003.28003.280062,100
Mar 26, 20243.11003.16003.07003.11003.110033,600
Mar 25, 20243.25003.25003.00003.10003.1000406,100
Mar 22, 20243.35003.39003.26003.26003.260032,300
Mar 21, 20243.42003.42003.30003.33003.330031,600
Mar 20, 20243.65003.65003.31003.31003.3100127,600
Mar 19, 20243.51003.57003.43003.49003.4900172,700
Mar 18, 20243.41003.59003.41003.53003.530025,100
Mar 15, 20243.41003.50003.30003.44003.4400140,700
Mar 14, 20243.79003.79003.49003.50003.500035,600
Mar 13, 20243.84003.84003.78003.80003.800016,900
Mar 12, 20243.75003.85003.74003.79003.7900286,100
Mar 11, 20243.64003.68003.64003.65003.650028,600
Mar 08, 20243.60003.65003.60003.63003.630017,500
Mar 07, 20243.60003.64003.60003.63003.630033,100
Mar 06, 20243.59003.61003.57003.60003.600025,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...