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

Data Communications Management Corp (TSX: DCM )

2.760 -0.050 (-1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 7, 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 (%)
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%)
Aug 01, 2024 3.070 3.070 2.930 2.960 15,608 -0.11(-3.58%)
Jul 31, 2024 2.960 3.080 2.960 3.070 17,026 +0.09(+3.02%)
Jul 30, 2024 2.990 3.020 2.980 2.980 25,051 -0.01(-0.33%)
Jul 29, 2024 2.920 3.000 2.880 2.990 9,738 +0.06(+2.05%)
Jul 26, 2024 2.820 2.930 2.820 2.930 4,728 +0.13(+4.64%)
Jul 25, 2024 2.670 2.800 2.670 2.800 21,100 +0.12(+4.48%)
Jul 24, 2024 2.680 2.680 2.680 2.680 2,900 +0.01(+0.37%)
Jul 23, 2024 2.600 2.690 2.600 2.670 9,800 +0.01(+0.38%)
Jul 22, 2024 2.610 2.680 2.610 2.660 11,950 +0.01(+0.38%)
Jul 19, 2024 2.620 2.670 2.560 2.650 40,478 +0.00(+0.00%)
Jul 18, 2024 2.660 2.670 2.650 2.650 7,799 -0.01(-0.38%)
Jul 17, 2024 2.720 2.730 2.650 2.660 30,887 +0.01(+0.38%)
Jul 16, 2024 2.660 2.680 2.650 2.650 3,300 -0.01(-0.38%)
Jul 15, 2024 2.660 2.680 2.640 2.660 5,000 -0.08(-2.92%)
Jul 12, 2024 2.660 2.740 2.650 2.740 65,190 +0.09(+3.40%)
Jul 11, 2024 2.680 2.700 2.610 2.650 19,088 -0.04(-1.49%)
Jul 10, 2024 2.690 2.690 2.650 2.690 3,900 -0.02(-0.74%)
Jul 09, 2024 2.700 2.800 2.630 2.710 184,900 +0.02(+0.74%)
Jul 08, 2024 2.730 2.730 2.690 2.690 3,795 -0.03(-1.10%)
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%)
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.