DATA Communications Management Corp. (DCM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 08, 2021 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 61,200 |
| Dec. 07, 2021 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 9,200 |
| Dec. 06, 2021 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 10,800 |
| Dec. 03, 2021 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 19,500 |
| Dec. 02, 2021 | 1.0900 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 18,400 |
| Dec. 01, 2021 | 1.0600 | 1.1900 | 1.0600 | 1.0900 | 1.0900 | 41,700 |
| Nov. 30, 2021 | 1.1100 | 1.1200 | 1.0400 | 1.0400 | 1.0400 | 45,300 |
| Nov. 29, 2021 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 1,700 |
| Nov. 26, 2021 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 12,100 |
| Nov. 25, 2021 | 1.1200 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 38,800 |
| Nov. 24, 2021 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 13,600 |
| Nov. 23, 2021 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 33,700 |
| Nov. 22, 2021 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 24,300 |
| Nov. 19, 2021 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 21,700 |
| Nov. 18, 2021 | 1.1600 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 33,100 |
| Nov. 17, 2021 | 1.2200 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 17,300 |
| Nov. 16, 2021 | 1.0800 | 1.2000 | 1.0300 | 1.1600 | 1.1600 | 53,200 |
| Nov. 15, 2021 | 1.0200 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 46,300 |
| Nov. 12, 2021 | 1.0200 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 75,500 |
| Nov. 11, 2021 | 1.1300 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 5,800 |
| Nov. 10, 2021 | 1.1600 | 1.2300 | 1.0100 | 1.1100 | 1.1100 | 102,700 |
| Nov. 09, 2021 | 1.2600 | 1.3000 | 1.1200 | 1.2400 | 1.2400 | 78,000 |
| Nov. 08, 2021 | 1.2800 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 44,700 |
| Nov. 05, 2021 | 1.2000 | 1.3500 | 1.1700 | 1.2500 | 1.2500 | 90,000 |
| Nov. 04, 2021 | 1.0000 | 1.1700 | 1.0000 | 1.1600 | 1.1600 | 130,100 |
| Nov. 03, 2021 | 1.0300 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 14,400 |
| Nov. 02, 2021 | 1.0200 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 65,900 |
| Nov. 01, 2021 | 1.0200 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 35,500 |
| Oct. 29, 2021 | 0.9700 | 1.0300 | 0.9600 | 0.9900 | 0.9900 | 36,000 |
| Oct. 28, 2021 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 7,700 |
| Oct. 27, 2021 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 10,200 |
| Oct. 26, 2021 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 17,100 |
| Oct. 25, 2021 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 16,300 |
| Oct. 22, 2021 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 19,900 |
| Oct. 21, 2021 | 1.0000 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 18,100 |
| Oct. 20, 2021 | 0.9900 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 90,200 |
| Oct. 19, 2021 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 4,000 |
| Oct. 18, 2021 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 24,000 |
| Oct. 15, 2021 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 20,000 |
| Oct. 14, 2021 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 14,100 |
| Oct. 13, 2021 | 1.0100 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 25,800 |
| Oct. 12, 2021 | 1.0300 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 33,600 |
| Oct. 08, 2021 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,400 |
| Oct. 07, 2021 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 22,800 |
| Oct. 06, 2021 | 1.0400 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 13,300 |
| Oct. 05, 2021 | 1.0600 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 5,600 |
| Oct. 04, 2021 | 1.1000 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 15,400 |
| Oct. 01, 2021 | 1.0200 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 51,700 |
| Sep. 30, 2021 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,400 |
| Sep. 29, 2021 | 1.0000 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 99,700 |
| Sep. 28, 2021 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 35,400 |
| Sep. 27, 2021 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 15,900 |
| Sep. 24, 2021 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 6,000 |
| Sep. 23, 2021 | 1.0100 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 83,900 |
| Sep. 22, 2021 | 0.9500 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 17,900 |
| Sep. 21, 2021 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 47,300 |
| Sep. 20, 2021 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 16,500 |
| Sep. 17, 2021 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 29,900 |
| Sep. 16, 2021 | 0.9600 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 11,900 |
| Sep. 15, 2021 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 21,900 |
| Sep. 14, 2021 | 1.0100 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 48,800 |
| Sep. 13, 2021 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 79,200 |
| Sep. 10, 2021 | 1.0400 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 155,700 |
| Sep. 09, 2021 | 1.0900 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 36,400 |
| Sep. 08, 2021 | 1.0500 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 80,900 |
| Sep. 07, 2021 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 19,600 |
| Sep. 03, 2021 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 71,700 |
| Sep. 02, 2021 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 77,200 |
| Sep. 01, 2021 | 1.0300 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 54,000 |
| Aug. 31, 2021 | 0.9900 | 1.0300 | 0.9300 | 1.0200 | 1.0200 | 219,800 |
| Aug. 30, 2021 | 1.0700 | 1.0700 | 0.9500 | 1.0100 | 1.0100 | 159,700 |
| Aug. 27, 2021 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 50,400 |
| Aug. 26, 2021 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 40,700 |
| Aug. 25, 2021 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 16,300 |
| Aug. 24, 2021 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 34,700 |
| Aug. 23, 2021 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 18,800 |
| Aug. 20, 2021 | 1.1100 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 9,400 |
| Aug. 19, 2021 | 0.9900 | 1.0900 | 0.9900 | 1.0900 | 1.0900 | 46,700 |
| Aug. 18, 2021 | 1.0800 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 63,300 |
| Aug. 17, 2021 | 1.1200 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 45,700 |
| Aug. 16, 2021 | 1.1300 | 1.1600 | 1.0800 | 1.1400 | 1.1400 | 37,000 |
| Aug. 13, 2021 | 1.1600 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 59,300 |
| Aug. 12, 2021 | 1.1700 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 98,900 |
| Aug. 11, 2021 | 1.2400 | 1.2500 | 1.1000 | 1.1900 | 1.1900 | 141,300 |
| Aug. 10, 2021 | 1.3700 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 15,800 |
| Aug. 09, 2021 | 1.3600 | 1.3600 | 1.2500 | 1.3200 | 1.3200 | 53,700 |
| Aug. 06, 2021 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 21,700 |
| Aug. 05, 2021 | 1.3600 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 24,600 |
| Aug. 04, 2021 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 13,000 |
| Aug. 03, 2021 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 44,300 |
| Jul. 30, 2021 | 1.3500 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 16,500 |
| Jul. 29, 2021 | 1.2900 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 15,800 |
| Jul. 28, 2021 | 1.3100 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 9,700 |
| Jul. 27, 2021 | 1.2100 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 27,100 |
| Jul. 26, 2021 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 20,000 |
| Jul. 23, 2021 | 1.2700 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 12,100 |
| Jul. 22, 2021 | 1.3300 | 1.3300 | 1.2300 | 1.2600 | 1.2600 | 21,300 |
| Jul. 21, 2021 | 1.2900 | 1.3200 | 1.2400 | 1.2900 | 1.2900 | 23,300 |
| Jul. 20, 2021 | 1.2400 | 1.2900 | 1.0900 | 1.2200 | 1.2200 | 48,200 |
| Jul. 19, 2021 | 1.2700 | 1.3000 | 1.0900 | 1.1500 | 1.1500 | 166,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
