Canada markets closed

DATA Communications Management Corp. (DCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9500-0.0100 (-0.34%)
At close: 02:32PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 05, 20243.59003.60003.54003.54003.540030,100
Mar 04, 20243.50003.65003.48003.58003.580093,100
Mar 01, 20243.45003.54003.45003.50003.500045,500
Feb 29, 20243.46003.49003.39003.46003.460091,700
Feb 28, 20243.50003.52003.47003.50003.500013,500
Feb 27, 20243.51003.51003.44003.49003.490013,900
Feb 26, 20243.50003.50003.42003.46003.4600111,900
Feb 23, 20243.41003.52003.41003.48003.480080,100
Feb 22, 20243.25003.52003.24003.52003.5200132,900
Feb 21, 20243.17003.25003.17003.25003.25005,800
Feb 20, 20243.27003.29003.10003.20003.200024,900
Feb 16, 20243.27003.27003.25003.27003.270013,700
Feb 15, 20243.16003.34003.16003.27003.270093,000
Feb 14, 20243.07003.21003.07003.21003.2100172,500
Feb 13, 20243.00003.10002.86003.07003.070073,300
Feb 12, 20242.78003.07002.78003.02003.0200329,700
Feb 09, 20242.78002.85002.75002.85002.8500129,500
Feb 08, 20242.71002.76002.70002.76002.7600379,300
Feb 07, 20242.70002.74002.70002.74002.740015,000
Feb 06, 20242.74002.74002.69002.69002.690018,200
Feb 05, 20242.73002.75002.73002.74002.740065,400
Feb 02, 20242.71002.79002.71002.79002.790028,300
Feb 01, 20242.62002.75002.62002.71002.710022,800
Jan 31, 20242.50002.62002.48002.61002.61001,042,200
Jan 30, 20242.67002.68002.57002.64002.640079,400
Jan 29, 20242.77002.77002.68002.72002.720095,500
Jan 26, 20242.81002.85002.77002.77002.770014,400
Jan 25, 20242.79002.80002.76002.78002.780013,900
Jan 24, 20242.80002.82002.77002.77002.77003,800
Jan 23, 20242.83002.83002.79002.79002.79002,900
Jan 22, 20242.85002.86002.71002.75002.750038,900
Jan 19, 20242.84002.89002.84002.85002.850015,800
Jan 18, 20242.76002.84002.76002.82002.820011,700
Jan 17, 20242.77002.79002.77002.77002.770012,300
Jan 16, 20242.86002.86002.80002.82002.82008,100
Jan 15, 20242.72002.86002.72002.84002.8400403,800
Jan 12, 20242.72002.75002.69002.71002.710044,900
Jan 11, 20242.69002.72002.69002.72002.72006,500
Jan 10, 20242.70002.70002.67002.67002.67003,000
Jan 09, 20242.68002.72002.68002.72002.72005,000
Jan 08, 20242.58002.66002.58002.65002.65007,600
Jan 05, 20242.60002.68002.53002.60002.600030,000
Jan 04, 20242.62002.65002.56002.57002.570014,600
Jan 03, 20242.68002.70002.60002.65002.65007,200
Jan 02, 20242.61002.72002.57002.70002.700014,600
Dec 29, 20232.59002.63002.52002.62002.620022,200
Dec 28, 20232.57002.57002.57002.57002.57002,100
Dec 27, 20232.56002.62002.56002.56002.56008,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...