DATA Communications Management Corp. (DCM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 14,100 |
| May 19, 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 8,900 |
| May 18, 2022 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 18,300 |
| May 17, 2022 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 16,200 |
| May 16, 2022 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 7,500 |
| May 13, 2022 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 16,300 |
| May 12, 2022 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 13,000 |
| May 11, 2022 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 75,200 |
| May 10, 2022 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 11,100 |
| May 09, 2022 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 21,900 |
| May 06, 2022 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 12,000 |
| May 05, 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 21,700 |
| May 04, 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 54,700 |
| May 03, 2022 | 1.3100 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 20,200 |
| May 02, 2022 | 1.2900 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 150,700 |
| Apr 29, 2022 | 1.2800 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 40,600 |
| Apr 28, 2022 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 30,400 |
| Apr 27, 2022 | 1.3000 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 32,200 |
| Apr 26, 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 9,500 |
| Apr 25, 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 3,300 |
| Apr 22, 2022 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 26,200 |
| Apr 21, 2022 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 24,700 |
| Apr 20, 2022 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 2,100 |
| Apr 19, 2022 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 33,300 |
| Apr 18, 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 7,600 |
| Apr 14, 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 14,500 |
| Apr 13, 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 2,300 |
| Apr 12, 2022 | 1.3100 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 12,000 |
| Apr 11, 2022 | 1.3200 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 10,700 |
| Apr 08, 2022 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 2,100 |
| Apr 07, 2022 | 1.2600 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 35,800 |
| Apr 06, 2022 | 1.2700 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 17,500 |
| Apr 05, 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 6,000 |
| Apr 04, 2022 | 1.3100 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 11,300 |
| Apr 01, 2022 | 1.2800 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 33,700 |
| Mar 31, 2022 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 13,600 |
| Mar 30, 2022 | 1.3000 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 27,700 |
| Mar 29, 2022 | 1.3400 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 72,600 |
| Mar 28, 2022 | 1.3400 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 62,300 |
| Mar 25, 2022 | 1.3800 | 1.4100 | 1.1300 | 1.3400 | 1.3400 | 134,700 |
| Mar 24, 2022 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 57,600 |
| Mar 23, 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 4,400 |
| Mar 22, 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 14,400 |
| Mar 21, 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 11,200 |
| Mar 18, 2022 | 1.3700 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 51,600 |
| Mar 17, 2022 | 1.3300 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 65,000 |
| Mar 16, 2022 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 45,000 |
| Mar 15, 2022 | 1.3400 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 30,500 |
| Mar 14, 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 77,800 |
| Mar 11, 2022 | 1.4300 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 24,300 |
| Mar 10, 2022 | 1.4000 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 118,300 |
| Mar 09, 2022 | 1.3400 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 122,900 |
| Mar 08, 2022 | 1.2600 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 16,200 |
| Mar 07, 2022 | 1.3200 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 80,900 |
| Mar 04, 2022 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 33,700 |
| Mar 03, 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 17,100 |
| Mar 02, 2022 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 14,500 |
| Mar 01, 2022 | 1.3100 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 53,800 |
| Feb 28, 2022 | 1.2600 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 536,400 |
| Feb 25, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 30,700 |
| Feb 24, 2022 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 15,500 |
| Feb 23, 2022 | 1.2600 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 14,200 |
| Feb 22, 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 19,400 |
| Feb 18, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 23,600 |
| Feb 17, 2022 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 43,200 |
| Feb 16, 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 19,000 |
| Feb 15, 2022 | 1.2700 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 11,700 |
| Feb 14, 2022 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 12,600 |
| Feb 11, 2022 | 1.3100 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 1,800 |
| Feb 10, 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 21,600 |
| Feb 09, 2022 | 1.3500 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 61,200 |
| Feb 08, 2022 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 16,000 |
| Feb 07, 2022 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 9,300 |
| Feb 04, 2022 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 40,500 |
| Feb 03, 2022 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 6,600 |
| Feb 02, 2022 | 1.3100 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 41,600 |
| Feb 01, 2022 | 1.2200 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 42,800 |
| Jan 31, 2022 | 1.2100 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 16,200 |
| Jan 28, 2022 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 4,100 |
| Jan 27, 2022 | 1.2300 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 9,300 |
| Jan 26, 2022 | 1.2500 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 77,100 |
| Jan 25, 2022 | 1.1600 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 41,700 |
| Jan 24, 2022 | 1.2000 | 1.2100 | 1.1000 | 1.1800 | 1.1800 | 105,000 |
| Jan 21, 2022 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 89,300 |
| Jan 20, 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 55,400 |
| Jan 19, 2022 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 107,000 |
| Jan 18, 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 31,300 |
| Jan 17, 2022 | 1.2000 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 39,800 |
| Jan 14, 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 12,000 |
| Jan 13, 2022 | 1.2700 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 27,500 |
| Jan 12, 2022 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 16,900 |
| Jan 11, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 300 |
| Jan 10, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 10,200 |
| Jan 07, 2022 | 1.2700 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 27,100 |
| Jan 06, 2022 | 1.1900 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 35,000 |
| Jan 05, 2022 | 1.2700 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 62,000 |
| Jan 04, 2022 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 47,900 |
| Dec 31, 2021 | 1.2700 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 37,100 |
| Dec 30, 2021 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 3,800 |
| Dec 29, 2021 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 20,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
