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

Data Communications Management Corp (TSX: DCM )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 2.770 2.780 2.740 2.780 25,900 +0.00(+0.00%)
Oct 17, 2024 2.720 2.780 2.690 2.780 40,837 +0.07(+2.58%)
Oct 16, 2024 2.650 2.720 2.650 2.710 16,961 +0.06(+2.26%)
Oct 15, 2024 2.630 2.670 2.630 2.650 19,776 +0.00(+0.00%)
Oct 11, 2024 2.650 0 +0.02(+0.76%)
Oct 10, 2024 2.560 2.650 2.560 2.630 29,605 +0.07(+2.73%)
Oct 09, 2024 2.590 2.590 2.530 2.560 131,008 -0.03(-1.16%)
Oct 08, 2024 2.630 2.630 2.570 2.590 26,673 -0.02(-0.77%)
Oct 07, 2024 2.650 2.750 2.380 2.610 108,941 -0.06(-2.25%)
Oct 04, 2024 2.680 2.690 2.650 2.670 520,697 -0.01(-0.37%)
Oct 03, 2024 2.670 2.680 2.660 2.680 12,757 +0.04(+1.52%)
Oct 02, 2024 2.630 2.660 2.590 2.640 38,825 +0.01(+0.38%)
Oct 01, 2024 2.690 2.690 2.620 2.630 17,990 -0.07(-2.59%)
Sep 30, 2024 2.680 2.740 2.650 2.700 9,490 +0.01(+0.37%)
Sep 27, 2024 2.730 2.740 2.690 2.690 8,620 -0.01(-0.37%)
Sep 26, 2024 2.780 2.790 2.680 2.700 40,609 -0.09(-3.23%)
Sep 25, 2024 2.810 2.820 2.770 2.790 22,250 +0.00(+0.00%)
Sep 24, 2024 2.750 2.820 2.750 2.790 26,204 -0.05(-1.76%)
Sep 23, 2024 2.870 2.880 2.830 2.840 4,600 -0.02(-0.70%)
Sep 20, 2024 2.990 2.990 2.860 2.860 13,068 -0.04(-1.38%)
Sep 19, 2024 2.890 2.900 2.860 2.900 14,220 +0.02(+0.69%)
Sep 18, 2024 2.890 2.890 2.860 2.880 9,900 +0.03(+1.05%)
Sep 17, 2024 2.880 2.890 2.800 2.850 14,216 -0.10(-3.39%)
Sep 16, 2024 2.880 3.000 2.610 2.950 48,906 +0.09(+3.15%)
Sep 13, 2024 2.900 2.900 2.840 2.860 12,153 -0.03(-1.04%)
Sep 12, 2024 2.900 2.950 2.880 2.890 8,645 -0.05(-1.70%)
Sep 11, 2024 2.990 2.990 2.800 2.940 30,459 -0.05(-1.67%)
Sep 10, 2024 2.920 2.990 2.840 2.990 13,170 +0.12(+4.18%)
Sep 09, 2024 2.910 3.010 2.770 2.870 19,338 -0.05(-1.71%)
Sep 06, 2024 2.900 2.960 2.700 2.920 12,331 -0.01(-0.34%)
Sep 05, 2024 2.910 3.050 2.910 2.930 5,894 -0.03(-1.01%)
Sep 04, 2024 2.960 2.960 2.940 2.960 3,400 -0.02(-0.67%)
Sep 03, 2024 3.000 3.000 2.850 2.980 4,500 +0.00(+0.00%)
Aug 30, 2024 2.980 0 -0.02(-0.67%)
Aug 29, 2024 3.020 3.050 2.940 3.000 33,738 +0.00(+0.00%)
Aug 28, 2024 2.970 3.020 2.930 3.000 13,692 +0.03(+1.01%)
Aug 27, 2024 2.840 2.980 2.800 2.970 41,689 -0.02(-0.67%)
Aug 26, 2024 2.990 3.040 2.990 2.990 69,627 +0.00(+0.00%)
Aug 23, 2024 2.890 2.990 2.890 2.990 26,260 +0.10(+3.46%)
Aug 22, 2024 2.940 2.940 2.890 2.890 2,505 -0.05(-1.70%)
Aug 21, 2024 2.860 2.940 2.860 2.940 31,501 +0.08(+2.80%)
Aug 20, 2024 2.900 2.900 2.860 2.860 2,300 -0.05(-1.72%)
Aug 19, 2024 2.870 2.910 2.870 2.910 4,541 +0.04(+1.39%)
Aug 16, 2024 2.890 2.900 2.860 2.870 600 -0.03(-1.03%)
Aug 15, 2024 2.860 2.900 2.850 2.900 15,585 +0.08(+2.84%)
Aug 14, 2024 2.860 2.860 2.820 2.820 1,100 -0.05(-1.74%)
Aug 13, 2024 2.850 2.870 2.850 2.870 486 -0.03(-1.03%)
Aug 12, 2024 2.840 2.910 2.840 2.900 17,357 +0.05(+1.75%)
Aug 09, 2024 2.840 2.880 2.780 2.850 2,665 +0.02(+0.71%)
Aug 08, 2024 2.770 2.830 2.760 2.830 144,494 +0.07(+2.54%)
Aug 07, 2024 2.860 2.860 2.760 2.760 84,050 -0.05(-1.78%)
Aug 06, 2024 2.850 2.850 2.750 2.810 53,592 -0.12(-4.10%)
Aug 02, 2024 2.930 0 -0.03(-1.01%)
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.