Canada markets closed

DATA Communications Management Corp. (DCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3100+0.0300 (+2.34%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.29001.32001.28001.31001.310014,100
May 19, 20221.28001.29001.28001.28001.28008,900
May 18, 20221.29001.31001.28001.29001.290018,300
May 17, 20221.28001.31001.28001.30001.300016,200
May 16, 20221.33001.33001.28001.28001.28007,500
May 13, 20221.30001.30001.28001.30001.300016,300
May 12, 20221.30001.33001.28001.29001.290013,000
May 11, 20221.32001.32001.28001.30001.300075,200
May 10, 20221.30001.30001.28001.29001.290011,100
May 09, 20221.29001.31001.28001.29001.290021,900
May 06, 20221.33001.33001.29001.29001.290012,000
May 05, 20221.33001.33001.30001.30001.300021,700
May 04, 20221.33001.33001.30001.33001.330054,700
May 03, 20221.31001.32001.28001.30001.300020,200
May 02, 20221.29001.32001.28001.30001.3000150,700
Apr 29, 20221.28001.33001.28001.30001.300040,600
Apr 28, 20221.25001.28001.25001.28001.280030,400
Apr 27, 20221.30001.30001.21001.25001.250032,200
Apr 26, 20221.25001.30001.25001.28001.28009,500
Apr 25, 20221.23001.25001.23001.25001.25003,300
Apr 22, 20221.25001.26001.23001.23001.230026,200
Apr 21, 20221.29001.30001.25001.26001.260024,700
Apr 20, 20221.28001.29001.27001.27001.27002,100
Apr 19, 20221.26001.30001.26001.30001.300033,300
Apr 18, 20221.27001.27001.25001.27001.27007,600
Apr 14, 20221.26001.27001.25001.26001.260014,500
Apr 13, 20221.26001.26001.25001.25001.25002,300
Apr 12, 20221.31001.32001.25001.25001.250012,000
Apr 11, 20221.32001.35001.25001.32001.320010,700
Apr 08, 20221.32001.35001.32001.33001.33002,100
Apr 07, 20221.26001.35001.26001.33001.330035,800
Apr 06, 20221.27001.29001.25001.26001.260017,500
Apr 05, 20221.26001.28001.26001.27001.27006,000
Apr 04, 20221.31001.32001.26001.29001.290011,300
Apr 01, 20221.28001.35001.28001.30001.300033,700
Mar 31, 20221.29001.30001.26001.28001.280013,600
Mar 30, 20221.30001.32001.26001.31001.310027,700
Mar 29, 20221.34001.35001.30001.31001.310072,600
Mar 28, 20221.34001.45001.32001.35001.350062,300
Mar 25, 20221.38001.41001.13001.34001.3400134,700
Mar 24, 20221.41001.41001.39001.39001.390057,600
Mar 23, 20221.40001.40001.37001.39001.39004,400
Mar 22, 20221.40001.40001.37001.39001.390014,400
Mar 21, 20221.40001.40001.39001.39001.390011,200
Mar 18, 20221.37001.40001.35001.39001.390051,600
Mar 17, 20221.33001.43001.33001.37001.370065,000
Mar 16, 20221.35001.35001.32001.34001.340045,000
Mar 15, 20221.34001.38001.33001.34001.340030,500
Mar 14, 20221.38001.38001.35001.37001.370077,800
Mar 11, 20221.43001.43001.35001.39001.390024,300
Mar 10, 20221.40001.41001.35001.38001.3800118,300
Mar 09, 20221.34001.40001.33001.39001.3900122,900
Mar 08, 20221.26001.37001.26001.32001.320016,200
Mar 07, 20221.32001.34001.25001.29001.290080,900
Mar 04, 20221.31001.35001.31001.34001.340033,700
Mar 03, 20221.32001.34001.30001.31001.310017,100
Mar 02, 20221.33001.35001.33001.33001.330014,500
Mar 01, 20221.31001.37001.30001.33001.330053,800
Feb 28, 20221.26001.35001.26001.35001.3500536,400
Feb 25, 20221.28001.28001.25001.27001.270030,700
Feb 24, 20221.26001.30001.26001.30001.300015,500
Feb 23, 20221.26001.30001.25001.30001.300014,200
Feb 22, 20221.25001.27001.25001.25001.250019,400
Feb 18, 20221.28001.28001.25001.26001.260023,600
Feb 17, 20221.26001.28001.25001.25001.250043,200
Feb 16, 20221.27001.27001.25001.27001.270019,000
Feb 15, 20221.27001.35001.27001.28001.280011,700
Feb 14, 20221.30001.30001.26001.26001.260012,600
Feb 11, 20221.31001.33001.29001.33001.33001,800
Feb 10, 20221.32001.34001.30001.32001.320021,600
Feb 09, 20221.35001.35001.28001.34001.340061,200
Feb 08, 20221.32001.35001.30001.35001.350016,000
Feb 07, 20221.36001.36001.32001.33001.33009,300
Feb 04, 20221.31001.37001.31001.37001.370040,500
Feb 03, 20221.31001.35001.30001.30001.30006,600
Feb 02, 20221.31001.37001.31001.34001.340041,600
Feb 01, 20221.22001.31001.22001.30001.300042,800
Jan 31, 20221.21001.30001.21001.27001.270016,200
Jan 28, 20221.19001.21001.19001.20001.20004,100
Jan 27, 20221.23001.25001.20001.23001.23009,300
Jan 26, 20221.25001.28001.24001.24001.240077,100
Jan 25, 20221.16001.25001.15001.25001.250041,700
Jan 24, 20221.20001.21001.10001.18001.1800105,000
Jan 21, 20221.20001.25001.20001.22001.220089,300
Jan 20, 20221.20001.22001.20001.20001.200055,400
Jan 19, 20221.18001.21001.18001.21001.2100107,000
Jan 18, 20221.19001.20001.16001.18001.180031,300
Jan 17, 20221.20001.23001.14001.20001.200039,800
Jan 14, 20221.24001.24001.20001.20001.200012,000
Jan 13, 20221.27001.27001.20001.22001.220027,500
Jan 12, 20221.27001.29001.26001.27001.270016,900
Jan 11, 20221.28001.28001.28001.28001.2800300
Jan 10, 20221.28001.28001.25001.28001.280010,200
Jan 07, 20221.27001.27001.22001.27001.270027,100
Jan 06, 20221.19001.30001.19001.28001.280035,000
Jan 05, 20221.27001.28001.17001.23001.230062,000
Jan 04, 20221.29001.30001.26001.28001.280047,900
Dec 31, 20211.27001.32001.27001.28001.280037,100
Dec 30, 20211.28001.28001.26001.27001.27003,800
Dec 29, 20211.30001.30001.26001.26001.260020,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...