Canada markets close in 1 hour 47 minutes

DATA Communications Management Corp. (DCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.8600-0.0900 (-3.05%)
As of 01:22PM EDT. Market open.
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 20242.88002.89002.86002.86002.86006,216
Sept 16, 20242.88003.00002.61002.95002.950048,900
Sept 13, 20242.90002.90002.84002.86002.860012,200
Sept 12, 20242.90002.95002.88002.89002.89008,600
Sept 11, 20242.99002.99002.80002.94002.940030,500
Sept 10, 20242.92002.99002.84002.99002.990013,200
Sept 09, 20242.91003.01002.77002.87002.870019,300
Sept 06, 20242.90002.96002.70002.92002.920012,300
Sept 05, 20242.91003.05002.91002.93002.93005,900
Sept 04, 20242.96002.96002.94002.96002.96003,400
Sept 03, 20243.00003.00002.85002.98002.98004,500
Aug 30, 20243.00003.01002.98002.98002.98003,200
Aug 29, 20243.02003.05002.94003.00003.000033,700
Aug 28, 20242.97003.02002.93003.00003.000013,700
Aug 27, 20242.84002.98002.80002.97002.970041,700
Aug 26, 20242.99003.04002.99002.99002.990069,600
Aug 23, 20242.89002.99002.89002.99002.990026,300
Aug 22, 20242.94002.94002.89002.89002.89002,500
Aug 21, 20242.86002.94002.86002.94002.940031,500
Aug 20, 20242.90002.90002.86002.86002.86002,300
Aug 19, 20242.87002.91002.87002.91002.91004,500
Aug 16, 20242.89002.90002.86002.87002.8700600
Aug 15, 20242.86002.90002.85002.90002.900015,600
Aug 14, 20242.86002.86002.82002.82002.82001,100
Aug 13, 20242.85002.87002.85002.87002.8700500
Aug 12, 20242.84002.91002.84002.90002.900017,400
Aug 09, 20242.84002.88002.78002.85002.85002,700
Aug 08, 20242.77002.83002.76002.83002.8300144,500
Aug 07, 20242.86002.86002.76002.76002.760084,100
Aug 06, 20242.85002.85002.75002.81002.810053,600
Aug 02, 20242.99003.00002.87002.93002.930015,400
Aug 01, 20243.07003.07002.93002.96002.960015,600
Jul 31, 20242.96003.08002.96003.07003.070017,000
Jul 30, 20242.99003.02002.98002.98002.980025,100
Jul 29, 20242.92003.00002.88002.99002.99009,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...