Canada Markets closed

DATA Communications Management Corp. (DCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5000+0.0500 (+3.45%)
At close: 03:59PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20221.46001.51001.45001.50001.500022,871
Dec 05, 20221.45001.45001.45001.45001.4500700
Dec 02, 20221.48001.50001.44001.45001.450012,900
Dec 01, 20221.48001.48001.43001.48001.48001,300
Nov 30, 20221.43001.44001.43001.43001.43002,700
Nov 29, 20221.43001.44001.42001.43001.430021,800
Nov 28, 20221.43001.47001.43001.43001.43005,200
Nov 25, 20221.46001.46001.43001.45001.450019,300
Nov 24, 20221.46001.46001.46001.46001.4600100
Nov 23, 20221.45001.46001.45001.45001.450014,500
Nov 22, 20221.47001.47001.45001.47001.47003,100
Nov 21, 20221.45001.46001.45001.45001.45005,700
Nov 18, 20221.49001.51001.47001.48001.480020,700
Nov 17, 20221.43001.50001.43001.50001.500034,500
Nov 16, 20221.49001.49001.41001.44001.440048,900
Nov 15, 20221.49001.51001.48001.49001.490074,200
Nov 14, 20221.45001.48001.45001.46001.460010,600
Nov 11, 20221.42001.48001.42001.48001.480075,100
Nov 10, 20221.45001.45001.40001.42001.420039,400
Nov 09, 20221.44001.50001.40001.41001.410093,700
Nov 08, 20221.46001.46001.43001.44001.440018,800
Nov 07, 20221.42001.44001.40001.41001.41007,700
Nov 04, 20221.42001.43001.40001.42001.420015,900
Nov 03, 20221.39001.46001.38001.42001.420042,100
Nov 02, 20221.40001.44001.38001.40001.400048,800
Nov 01, 20221.37001.40001.37001.40001.400011,300
Oct 31, 20221.35001.37001.35001.37001.370010,100
Oct 28, 20221.33001.38001.32001.35001.350068,700
Oct 27, 20221.35001.35001.33001.33001.330020,000
Oct 26, 20221.34001.35001.32001.35001.350014,400
Oct 25, 20221.31001.34001.31001.34001.340018,500
Oct 24, 20221.33001.33001.30001.31001.310018,400
Oct 21, 20221.32001.32001.30001.31001.3100115,900
Oct 20, 20221.32001.34001.31001.32001.320011,200
Oct 19, 20221.31001.32001.31001.32001.32007,600
Oct 18, 20221.32001.32001.31001.31001.31001,000
Oct 17, 20221.33001.35001.31001.32001.320052,400
Oct 14, 20221.33001.33001.33001.33001.33008,500
Oct 13, 20221.32001.33001.31001.33001.33003,500
Oct 12, 20221.32001.33001.31001.33001.33001,200
Oct 11, 20221.32001.32001.31001.31001.31004,100
Oct 07, 20221.31001.35001.31001.35001.35008,000
Oct 06, 20221.32001.34001.31001.31001.310026,000
Oct 05, 20221.31001.32001.31001.32001.320015,100
Oct 04, 20221.31001.32001.30001.30001.30009,700
Oct 03, 20221.30001.32001.30001.31001.310034,500
Sept 30, 20221.30001.30001.30001.30001.30005,500
Sept 29, 20221.30001.32001.30001.31001.310035,000
Sept 28, 20221.30001.35001.30001.31001.310040,400
Sept 27, 20221.32001.32001.30001.30001.30007,700
Sept 26, 20221.34001.34001.31001.31001.310010,200
Sept 23, 20221.30001.35001.30001.34001.3400122,100
Sept 22, 20221.32001.34001.30001.31001.310015,800
Sept 21, 20221.36001.36001.28001.32001.320048,200
Sept 20, 20221.35001.35001.32001.35001.350023,200
Sept 19, 20221.33001.35001.30001.35001.350022,100
Sept 16, 20221.30001.31001.30001.31001.310010,200
Sept 15, 20221.30001.31001.30001.31001.31007,800
Sept 14, 20221.31001.31001.30001.30001.30004,600
Sept 13, 20221.30001.30001.30001.30001.300011,800
Sept 12, 20221.31001.32001.30001.32001.320032,100
Sept 09, 20221.32001.33001.30001.31001.310023,600
Sept 08, 20221.33001.35001.28001.32001.320021,100
Sept 07, 20221.30001.35001.30001.32001.32007,700
Sept 06, 20221.20001.42001.20001.32001.3200754,000
Sept 02, 20221.16001.17001.16001.16001.160010,300
Sept 01, 20221.17001.19001.16001.17001.170035,100
Aug 31, 20221.23001.23001.17001.18001.180022,700
Aug 30, 20221.23001.24001.23001.23001.23008,700
Aug 29, 20221.22001.26001.22001.25001.250021,400
Aug 26, 20221.25001.27001.21001.24001.240057,200
Aug 25, 20221.21001.25001.21001.25001.250011,000
Aug 24, 20221.27001.27001.23001.23001.230061,900
Aug 23, 20221.30001.30001.25001.27001.270063,000
Aug 22, 20221.27001.30001.27001.30001.300051,600
Aug 19, 20221.29001.37001.25001.27001.270026,300
Aug 18, 20221.30001.31001.26001.29001.290088,400
Aug 17, 20221.33001.37001.26001.30001.300033,800
Aug 16, 20221.31001.34001.27001.31001.3100334,700
Aug 15, 20221.25001.35001.23001.35001.3500224,300
Aug 12, 20221.27001.30001.22001.26001.260051,200
Aug 11, 20221.23001.30001.20001.25001.250031,200
Aug 10, 20221.30001.34001.20001.25001.2500274,100
Aug 09, 20221.26001.26001.10001.17001.170034,700
Aug 08, 20221.15001.17001.14001.14001.14006,500
Aug 05, 20221.11001.15001.08001.15001.150020,600
Aug 04, 20221.11001.16001.10001.11001.110029,500
Aug 03, 20221.05001.12001.04001.12001.120012,700
Aug 02, 20221.07001.09001.02001.09001.09003,900
Jul 29, 20221.09001.10001.07001.09001.0900500
Jul 28, 20221.01001.10001.01001.10001.100023,800
Jul 27, 20221.02001.09001.01001.08001.08004,100
Jul 26, 20221.05001.11001.01001.10001.10006,400
Jul 25, 20221.05001.06001.05001.06001.06002,800
Jul 22, 20221.06001.09001.05001.05001.05009,900
Jul 21, 20221.10001.10001.05001.08001.08005,900
Jul 20, 20221.07001.10001.05001.10001.10001,500
Jul 19, 20221.07001.08001.05001.07001.07002,500
Jul 18, 20221.06001.12001.06001.11001.110012,900
Jul 15, 20221.05001.06001.05001.06001.060020,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...