Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

DATA Communications Management Corp. (DCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.0000-0.0200 (-1.96%)
At close: 1:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 16, 20211.30001.31001.24001.28001.280024,000
Jul. 15, 20211.32001.32001.14001.31001.310058,300
Jul. 14, 20211.34001.34001.18001.27001.270060,200
Jul. 13, 20211.38001.38001.32001.33001.330055,500
Jul. 12, 20211.40001.42001.38001.38001.380012,000
Jul. 09, 20211.38001.41001.38001.41001.410046,500
Jul. 08, 20211.40001.40001.34001.39001.390031,200
Jul. 07, 20211.42001.42001.37001.41001.410036,400
Jul. 06, 20211.44001.44001.32001.37001.370079,300
Jul. 05, 20211.43001.44001.40001.44001.4400109,000
Jul. 02, 20211.42001.44001.40001.42001.420044,900
Jun. 30, 20211.45001.45001.39001.42001.420046,700
Jun. 29, 20211.42001.47001.36001.42001.4200107,900
Jun. 28, 20211.41001.50001.40001.48001.4800178,000
Jun. 25, 20211.42001.42001.35001.36001.360076,000
Jun. 24, 20211.40001.42001.34001.40001.4000110,300
Jun. 23, 20211.44001.44001.39001.40001.400087,800
Jun. 22, 20211.37001.41001.33001.40001.400055,100
Jun. 21, 20211.47001.51001.32001.32001.3200236,500
Jun. 18, 20211.38001.48001.34001.43001.4300342,200
Jun. 17, 20211.30001.34001.25001.31001.3100129,100
Jun. 16, 20211.23001.35001.23001.35001.3500211,100
Jun. 15, 20211.19001.25001.18001.25001.2500124,500
Jun. 14, 20211.09001.24001.09001.18001.1800224,100
Jun. 11, 20211.06001.10001.05001.09001.0900141,000
Jun. 10, 20211.04001.07001.01001.07001.070069,400
Jun. 09, 20211.01001.04001.00001.04001.04007,100
Jun. 08, 20211.05001.05001.01001.02001.020014,500
Jun. 07, 20211.00001.05000.98001.05001.050023,300
Jun. 04, 20211.03001.03000.99001.01001.010059,600
Jun. 03, 20211.04001.05001.00001.03001.030062,300
Jun. 02, 20211.05001.05000.97001.02001.0200161,600
Jun. 01, 20210.91001.05000.91001.04001.0400248,300
May 31, 20210.87000.89000.87000.89000.890021,400
May 28, 20210.90000.91000.90000.90000.900020,600
May 27, 20210.88000.90000.88000.90000.900018,000
May 26, 20210.90000.92000.85000.89000.890016,200
May 25, 20210.87000.89000.85000.89000.890019,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...