DCM.TO - DATA Communications Management Corp.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 2.8000 | 2.8100 | 2.7500 | 2.8000 | 2.8000 | 13,845 |
| May 26, 2023 | 2.9300 | 2.9400 | 2.6700 | 2.6900 | 2.6900 | 157,400 |
| May 25, 2023 | 2.6600 | 2.8800 | 2.6600 | 2.8200 | 2.8200 | 175,700 |
| May 24, 2023 | 2.6000 | 2.6700 | 2.5200 | 2.6200 | 2.6200 | 33,600 |
| May 23, 2023 | 2.6900 | 2.7400 | 2.6100 | 2.6200 | 2.6200 | 29,600 |
| May 19, 2023 | 2.7900 | 2.7900 | 2.6200 | 2.6700 | 2.6700 | 124,500 |
| May 18, 2023 | 2.9000 | 2.9100 | 2.7100 | 2.7600 | 2.7600 | 124,700 |
| May 17, 2023 | 3.0600 | 3.0600 | 2.8700 | 2.8900 | 2.8900 | 92,400 |
| May 16, 2023 | 3.1000 | 3.1200 | 2.9400 | 3.0700 | 3.0700 | 81,900 |
| May 15, 2023 | 2.7400 | 3.0800 | 2.6300 | 3.0500 | 3.0500 | 322,700 |
| May 12, 2023 | 2.8200 | 3.0200 | 2.7400 | 2.7400 | 2.7400 | 91,400 |
| May 11, 2023 | 3.0000 | 3.0800 | 2.8100 | 2.8100 | 2.8100 | 345,100 |
| May 10, 2023 | 3.2300 | 3.2500 | 3.1100 | 3.1100 | 3.1100 | 35,900 |
| May 09, 2023 | 3.1700 | 3.2500 | 3.0300 | 3.2000 | 3.2000 | 99,400 |
| May 08, 2023 | 3.3300 | 3.3300 | 3.1700 | 3.1700 | 3.1700 | 65,500 |
| May 05, 2023 | 3.0800 | 3.3400 | 3.0800 | 3.2600 | 3.2600 | 128,600 |
| May 04, 2023 | 3.2100 | 3.2600 | 3.0500 | 3.0500 | 3.0500 | 158,200 |
| May 03, 2023 | 3.1600 | 3.3000 | 3.0100 | 3.1800 | 3.1800 | 164,200 |
| May 02, 2023 | 3.7500 | 3.8100 | 3.4500 | 3.4800 | 3.4800 | 197,000 |
| May 01, 2023 | 3.6200 | 3.7500 | 3.6200 | 3.7300 | 3.7300 | 193,100 |
| Apr 28, 2023 | 3.4000 | 3.6000 | 3.4000 | 3.5400 | 3.5400 | 186,100 |
| Apr 27, 2023 | 3.3600 | 3.4400 | 3.1600 | 3.4000 | 3.4000 | 1,976,500 |
| Apr 26, 2023 | 3.2800 | 3.4800 | 3.2400 | 3.4200 | 3.4200 | 133,400 |
| Apr 25, 2023 | 3.3700 | 3.3700 | 3.1400 | 3.2900 | 3.2900 | 135,400 |
| Apr 24, 2023 | 3.3500 | 3.3900 | 3.2700 | 3.3400 | 3.3400 | 182,500 |
| Apr 21, 2023 | 3.0300 | 3.3900 | 3.0300 | 3.3900 | 3.3900 | 448,800 |
| Apr 20, 2023 | 3.0200 | 3.0500 | 2.9600 | 3.0500 | 3.0500 | 304,500 |
| Apr 19, 2023 | 3.0400 | 3.0500 | 2.9900 | 3.0500 | 3.0500 | 100,700 |
| Apr 18, 2023 | 3.0500 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 38,700 |
| Apr 17, 2023 | 2.9900 | 3.0800 | 2.9000 | 3.0500 | 3.0500 | 106,900 |
| Apr 14, 2023 | 2.8200 | 2.9000 | 2.7500 | 2.8800 | 2.8800 | 107,700 |
| Apr 13, 2023 | 3.0800 | 3.0800 | 2.7000 | 2.8100 | 2.8100 | 151,600 |
| Apr 12, 2023 | 3.0300 | 3.1100 | 3.0300 | 3.0800 | 3.0800 | 109,200 |
| Apr 11, 2023 | 2.9100 | 3.0800 | 2.8400 | 3.0200 | 3.0200 | 412,300 |
| Apr 10, 2023 | 2.5200 | 2.8900 | 2.5200 | 2.8900 | 2.8900 | 761,700 |
| Apr 06, 2023 | 2.3700 | 2.5300 | 2.3500 | 2.5300 | 2.5300 | 158,100 |
| Apr 05, 2023 | 2.3300 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 38,400 |
| Apr 04, 2023 | 2.3900 | 2.4200 | 2.3100 | 2.3600 | 2.3600 | 79,200 |
| Apr 03, 2023 | 2.3700 | 2.4300 | 2.3700 | 2.4000 | 2.4000 | 59,700 |
| Mar 31, 2023 | 2.3800 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 26,400 |
| Mar 30, 2023 | 2.4400 | 2.4400 | 2.3400 | 2.3500 | 2.3500 | 75,800 |
| Mar 29, 2023 | 2.4000 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | 73,800 |
| Mar 28, 2023 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 77,000 |
| Mar 27, 2023 | 2.3500 | 2.4500 | 2.2200 | 2.2500 | 2.2500 | 252,000 |
| Mar 24, 2023 | 2.2300 | 2.3500 | 2.2300 | 2.3500 | 2.3500 | 242,600 |
| Mar 23, 2023 | 2.1500 | 2.2300 | 2.1500 | 2.2300 | 2.2300 | 70,700 |
| Mar 22, 2023 | 2.0700 | 2.1700 | 2.0600 | 2.1500 | 2.1500 | 167,600 |
| Mar 21, 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 6,400 |
| Mar 20, 2023 | 2.0500 | 2.1300 | 2.0300 | 2.0600 | 2.0600 | 130,000 |
| Mar 17, 2023 | 2.0200 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | 16,800 |
| Mar 16, 2023 | 2.0500 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 40,100 |
| Mar 15, 2023 | 2.0400 | 2.1100 | 2.0000 | 2.0200 | 2.0200 | 144,600 |
| Mar 14, 2023 | 2.0300 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 31,200 |
| Mar 13, 2023 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 11,300 |
| Mar 10, 2023 | 2.0500 | 2.0600 | 1.9000 | 2.0600 | 2.0600 | 128,000 |
| Mar 09, 2023 | 2.0900 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 7,400 |
| Mar 08, 2023 | 2.0600 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 8,500 |
| Mar 07, 2023 | 2.1300 | 2.1400 | 2.0000 | 2.0800 | 2.0800 | 80,200 |
| Mar 06, 2023 | 2.0400 | 2.1800 | 2.0300 | 2.1200 | 2.1200 | 309,100 |
| Mar 03, 2023 | 1.8900 | 2.0800 | 1.8800 | 2.0300 | 2.0300 | 362,800 |
| Mar 02, 2023 | 1.8600 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 41,100 |
| Mar 01, 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 192,200 |
| Feb 28, 2023 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | 1.8200 | 45,100 |
| Feb 27, 2023 | 1.7000 | 1.9700 | 1.7000 | 1.7900 | 1.7900 | 184,200 |
| Feb 24, 2023 | 1.5300 | 1.7100 | 1.5300 | 1.6900 | 1.6900 | 221,800 |
| Feb 23, 2023 | 1.5300 | 1.6000 | 1.4800 | 1.5800 | 1.5800 | 454,500 |
| Feb 22, 2023 | 1.3000 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 15,200 |
| Feb 21, 2023 | 1.3100 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 45,700 |
| Feb 17, 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 6,600 |
| Feb 16, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 3,700 |
| Feb 15, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 2,300 |
| Feb 14, 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 26,100 |
| Feb 13, 2023 | 1.3600 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 15,700 |
| Feb 10, 2023 | 1.3500 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 10,300 |
| Feb 09, 2023 | 1.3300 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 28,000 |
| Feb 08, 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 5,400 |
| Feb 07, 2023 | 1.3200 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 40,900 |
| Feb 06, 2023 | 1.3500 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 5,500 |
| Feb 03, 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 2,500 |
| Feb 02, 2023 | 1.3900 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 6,900 |
| Feb 01, 2023 | 1.3300 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 33,300 |
| Jan 31, 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 17,700 |
| Jan 30, 2023 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 45,800 |
| Jan 27, 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 1,300 |
| Jan 26, 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 2,500 |
| Jan 25, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 91,900 |
| Jan 24, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 4,100 |
| Jan 23, 2023 | 1.3700 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 21,300 |
| Jan 20, 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 11,300 |
| Jan 19, 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 4,500 |
| Jan 18, 2023 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 600 |
| Jan 17, 2023 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 12,600 |
| Jan 16, 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 52,800 |
| Jan 13, 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 13,100 |
| Jan 12, 2023 | 1.3900 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 3,900 |
| Jan 11, 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 16,100 |
| Jan 10, 2023 | 1.3500 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 24,200 |
| Jan 09, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 32,300 |
| Jan 06, 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 23,000 |
| Jan 05, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.