Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Communications Management Corp (TSX: DCM )

2.720 -0.020 (-0.73%)
Streaming Delayed Price Updated: 4:50 PM EDT, Jul 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 05, 2024 2.720 2.720 2.720 2.720 410 -0.02(-0.73%)
Jul 04, 2024 2.690 2.750 2.690 2.740 5,815 +0.06(+2.24%)
Jul 03, 2024 2.690 2.690 2.660 2.680 5,656 +0.01(+0.37%)
Jul 02, 2024 2.730 2.730 2.670 2.670 3,059 -0.06(-2.20%)
Jun 28, 2024 2.730 0 +0.07(+2.63%)
Jun 27, 2024 2.640 2.670 2.570 2.660 26,100 -0.03(-1.12%)
Jun 26, 2024 2.630 2.690 2.610 2.690 3,100 +0.07(+2.67%)
Jun 25, 2024 2.740 2.740 2.610 2.620 13,800 -0.12(-4.38%)
Jun 24, 2024 2.670 2.760 2.670 2.740 1,876 +0.01(+0.37%)
Jun 21, 2024 2.780 2.800 2.540 2.730 20,703 -0.05(-1.80%)
Jun 20, 2024 2.820 2.830 2.730 2.780 65,407 -0.17(-5.76%)
Jun 19, 2024 2.950 2.950 2.870 2.950 8,234 +0.10(+3.51%)
Jun 18, 2024 2.860 2.950 2.790 2.850 11,867 +0.06(+2.15%)
Jun 17, 2024 2.630 2.800 2.600 2.790 17,562 +0.12(+4.49%)
Jun 14, 2024 2.700 2.710 2.600 2.670 60,306 -0.08(-2.91%)
Jun 13, 2024 2.720 2.750 2.680 2.750 5,708 +0.01(+0.36%)
Jun 12, 2024 2.740 2.770 2.740 2.740 12,226 +0.00(+0.00%)
Jun 11, 2024 2.870 2.870 2.740 2.740 23,100 -0.20(-6.80%)
Jun 10, 2024 2.980 2.990 2.940 2.940 4,300 -0.02(-0.68%)
Jun 07, 2024 2.940 2.980 2.940 2.960 1,600 +0.00(+0.00%)
Jun 06, 2024 2.980 2.980 2.930 2.960 1,330 -0.04(-1.33%)
Jun 05, 2024 2.880 3.010 2.880 3.000 9,494 +0.18(+6.38%)
Jun 04, 2024 2.700 2.850 2.700 2.820 19,149 +0.12(+4.44%)
Jun 03, 2024 2.770 2.800 2.690 2.700 66,803 -0.08(-2.88%)
May 31, 2024 2.760 2.820 2.750 2.780 14,333 +0.03(+1.09%)
May 30, 2024 2.800 2.800 2.750 2.750 13,715 -0.05(-1.79%)
May 29, 2024 2.780 2.820 2.770 2.800 4,400 +0.02(+0.72%)
May 28, 2024 2.760 2.830 2.760 2.780 5,902 +0.02(+0.72%)
May 27, 2024 2.800 2.800 2.760 2.760 3,001 -0.02(-0.72%)
May 24, 2024 2.800 2.800 2.710 2.780 35,350 +0.01(+0.36%)
May 23, 2024 2.860 2.860 2.760 2.770 283,920 -0.06(-2.12%)
May 22, 2024 2.920 2.920 2.810 2.830 11,452 -0.10(-3.41%)
May 21, 2024 2.930 3.000 2.920 2.930 18,721 -0.02(-0.68%)
May 17, 2024 2.950 0 -0.01(-0.34%)
May 16, 2024 2.960 2.990 2.940 2.960 4,502 +0.02(+0.68%)
May 15, 2024 3.020 3.030 2.920 2.940 55,811 -0.07(-2.33%)
May 14, 2024 3.150 3.280 2.990 3.010 66,040 -0.26(-7.95%)
May 13, 2024 3.250 3.270 3.060 3.270 124,563 +0.09(+2.83%)
May 10, 2024 3.150 3.180 3.150 3.180 2,241 +0.06(+1.92%)
May 09, 2024 3.100 3.180 3.090 3.120 7,364 +0.03(+0.97%)
May 08, 2024 3.090 3.130 3.080 3.090 12,032 +0.03(+0.98%)
May 07, 2024 3.120 3.140 3.060 3.060 28,698 -0.05(-1.61%)
May 06, 2024 3.120 3.180 3.090 3.110 3,866 +0.01(+0.32%)
May 03, 2024 3.050 3.120 3.050 3.100 6,631 +0.05(+1.64%)
May 02, 2024 3.080 3.210 3.050 3.050 25,055 -0.02(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.