Canada markets open in 4 hours 34 minutes

DATA Communications Management Corp. (DCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.1400-0.0300 (-2.56%)
At close: 03:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20211.17001.17001.13001.14001.140061,200
Dec. 07, 20211.14001.17001.13001.17001.17009,200
Dec. 06, 20211.15001.15001.12001.14001.140010,800
Dec. 03, 20211.11001.15001.11001.14001.140019,500
Dec. 02, 20211.09001.15001.09001.10001.100018,400
Dec. 01, 20211.06001.19001.06001.09001.090041,700
Nov. 30, 20211.11001.12001.04001.04001.040045,300
Nov. 29, 20211.09001.11001.09001.11001.11001,700
Nov. 26, 20211.15001.15001.10001.12001.120012,100
Nov. 25, 20211.12001.18001.12001.17001.170038,800
Nov. 24, 20211.10001.11001.09001.11001.110013,600
Nov. 23, 20211.10001.10001.07001.10001.100033,700
Nov. 22, 20211.13001.13001.10001.10001.100024,300
Nov. 19, 20211.14001.14001.10001.12001.120021,700
Nov. 18, 20211.16001.16001.10001.16001.160033,100
Nov. 17, 20211.22001.22001.10001.15001.150017,300
Nov. 16, 20211.08001.20001.03001.16001.160053,200
Nov. 15, 20211.02001.15001.02001.04001.040046,300
Nov. 12, 20211.02001.06001.01001.05001.050075,500
Nov. 11, 20211.13001.13001.07001.11001.11005,800
Nov. 10, 20211.16001.23001.01001.11001.1100102,700
Nov. 09, 20211.26001.30001.12001.24001.240078,000
Nov. 08, 20211.28001.30001.25001.26001.260044,700
Nov. 05, 20211.20001.35001.17001.25001.250090,000
Nov. 04, 20211.00001.17001.00001.16001.1600130,100
Nov. 03, 20211.03001.03000.99001.00001.000014,400
Nov. 02, 20211.02001.05000.99000.99000.990065,900
Nov. 01, 20211.02001.02000.97001.00001.000035,500
Oct. 29, 20210.97001.03000.96000.99000.990036,000
Oct. 28, 20210.97000.98000.97000.97000.97007,700
Oct. 27, 20211.01001.01000.97000.97000.970010,200
Oct. 26, 20210.97000.99000.97000.99000.990017,100
Oct. 25, 20211.00001.00000.95000.97000.970016,300
Oct. 22, 20210.98001.02000.98001.02001.020019,900
Oct. 21, 20211.00001.03000.97000.98000.980018,100
Oct. 20, 20210.99001.03000.95001.00001.000090,200
Oct. 19, 20211.01001.02001.00001.01001.01004,000
Oct. 18, 20210.99001.03000.99001.03001.030024,000
Oct. 15, 20211.02001.02000.99001.00001.000020,000
Oct. 14, 20211.01001.02001.00001.02001.020014,100
Oct. 13, 20211.01001.01000.99001.01001.010025,800
Oct. 12, 20211.03001.09001.03001.04001.040033,600
Oct. 08, 20211.05001.05001.03001.04001.04002,400
Oct. 07, 20211.04001.05001.03001.03001.030022,800
Oct. 06, 20211.04001.05001.00001.05001.050013,300
Oct. 05, 20211.06001.07000.99001.04001.04005,600
Oct. 04, 20211.10001.10000.99001.05001.050015,400
Oct. 01, 20211.02001.06000.98001.04001.040051,700
Sep. 30, 20211.00001.00001.00001.00001.00001,400
Sep. 29, 20211.00001.03000.98000.99000.990099,700
Sep. 28, 20211.02001.04001.00001.00001.000035,400
Sep. 27, 20211.05001.05001.03001.05001.050015,900
Sep. 24, 20211.07001.07001.05001.07001.07006,000
Sep. 23, 20211.01001.10001.01001.05001.050083,900
Sep. 22, 20210.95001.02000.95001.02001.020017,900
Sep. 21, 20210.98000.98000.95000.96000.960047,300
Sep. 20, 20211.00001.01000.98000.98000.980016,500
Sep. 17, 20210.98001.00000.98000.98000.980029,900
Sep. 16, 20210.96001.00000.96000.99000.990011,900
Sep. 15, 20210.99000.99000.95000.98000.980021,900
Sep. 14, 20211.01001.01000.94000.95000.950048,800
Sep. 13, 20210.98001.01000.98001.00001.000079,200
Sep. 10, 20211.04001.04000.99001.00001.0000155,700
Sep. 09, 20211.09001.10001.04001.05001.050036,400
Sep. 08, 20211.05001.10001.03001.09001.090080,900
Sep. 07, 20211.03001.05001.01001.01001.010019,600
Sep. 03, 20211.00001.04001.00001.02001.020071,700
Sep. 02, 20211.05001.07001.00001.05001.050077,200
Sep. 01, 20211.03001.09001.00001.02001.020054,000
Aug. 31, 20210.99001.03000.93001.02001.0200219,800
Aug. 30, 20211.07001.07000.95001.01001.0100159,700
Aug. 27, 20211.04001.08001.03001.08001.080050,400
Aug. 26, 20211.03001.05001.03001.04001.040040,700
Aug. 25, 20211.08001.09001.06001.08001.080016,300
Aug. 24, 20211.13001.13001.08001.09001.090034,700
Aug. 23, 20211.10001.10001.06001.08001.080018,800
Aug. 20, 20211.11001.15001.09001.09001.09009,400
Aug. 19, 20210.99001.09000.99001.09001.090046,700
Aug. 18, 20211.08001.08001.01001.04001.040063,300
Aug. 17, 20211.12001.14001.06001.08001.080045,700
Aug. 16, 20211.13001.16001.08001.14001.140037,000
Aug. 13, 20211.16001.16001.10001.14001.140059,300
Aug. 12, 20211.17001.26001.15001.17001.170098,900
Aug. 11, 20211.24001.25001.10001.19001.1900141,300
Aug. 10, 20211.37001.37001.28001.31001.310015,800
Aug. 09, 20211.36001.36001.25001.32001.320053,700
Aug. 06, 20211.38001.39001.37001.38001.380021,700
Aug. 05, 20211.36001.40001.34001.38001.380024,600
Aug. 04, 20211.36001.37001.34001.37001.370013,000
Aug. 03, 20211.40001.40001.35001.37001.370044,300
Jul. 30, 20211.35001.37001.32001.35001.350016,500
Jul. 29, 20211.29001.35001.29001.33001.330015,800
Jul. 28, 20211.31001.31001.24001.29001.29009,700
Jul. 27, 20211.21001.27001.20001.25001.250027,100
Jul. 26, 20211.28001.28001.21001.21001.210020,000
Jul. 23, 20211.27001.33001.22001.29001.290012,100
Jul. 22, 20211.33001.33001.23001.26001.260021,300
Jul. 21, 20211.29001.32001.24001.29001.290023,300
Jul. 20, 20211.24001.29001.09001.22001.220048,200
Jul. 19, 20211.27001.30001.09001.15001.1500166,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...