Canada markets open in 2 hours 56 minutes

DATA Communications Management Corp. (DCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.20000.0000 (0.00%)
At close: 03:28PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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, 2021------
Dec. 30, 20211.28001.28001.26001.27001.27003,800
Dec. 29, 20211.30001.30001.26001.26001.260020,300
Dec. 24, 20211.24001.26001.21001.26001.260016,300
Dec. 23, 20211.22001.24001.19001.24001.24008,200
Dec. 22, 20211.20001.25001.20001.22001.220016,700
Dec. 21, 20211.21001.23001.19001.21001.210021,800
Dec. 20, 20211.20001.23001.19001.22001.220053,700
Dec. 17, 20211.21001.21001.20001.20001.200017,800
Dec. 16, 20211.20001.23001.20001.21001.210039,700
Dec. 15, 20211.14001.16001.14001.16001.16009,400
Dec. 14, 20211.17001.25001.17001.19001.19006,400
Dec. 13, 20211.21001.24001.17001.18001.180037,600
Dec. 10, 20211.20001.27001.20001.21001.210042,800
Dec. 09, 20211.11001.21001.09001.19001.190079,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...