Advertisement
U.S. Markets closed

DATA Communications Management Corp. (DCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
2.8800+0.0300 (+1.05%)
At close: 03:59PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 20242.88002.90002.85002.88002.880030,700
Oct 31, 20242.83002.85002.80002.85002.850031,800
Oct 30, 20242.78002.86002.78002.83002.8300122,500
Oct 29, 20242.76002.87002.76002.85002.850051,000
Oct 28, 20242.88002.89002.85002.85002.8500105,200
Oct 25, 20242.91002.92002.87002.87002.87005,000
Oct 24, 20242.83002.90002.82002.87002.870013,100
Oct 23, 20242.80002.86002.78002.82002.820031,200
Oct 22, 20242.87002.87002.83002.84002.840024,300
Oct 21, 20242.75002.86002.75002.85002.850012,700
Oct 18, 20242.77002.78002.74002.78002.780025,900
Oct 17, 20242.72002.78002.69002.78002.780040,800
Oct 16, 20242.65002.72002.65002.71002.710017,000
Oct 15, 20242.63002.67002.63002.65002.650019,800
Oct 11, 20242.65002.66002.65002.65002.650019,500
Oct 10, 20242.56002.65002.56002.63002.630029,600
Oct 09, 20242.59002.59002.53002.56002.5600131,000
Oct 08, 20242.63002.63002.57002.59002.590026,700
Oct 07, 20242.65002.75002.38002.61002.6100108,900
Oct 04, 20242.68002.69002.65002.67002.6700520,700
Oct 03, 20242.67002.68002.66002.68002.680012,800
Oct 02, 20242.63002.66002.59002.64002.640038,800
Oct 01, 20242.69002.69002.62002.63002.630018,000
Sep 30, 20242.68002.74002.65002.70002.70009,500
Sep 27, 20242.73002.74002.69002.69002.69008,600
Sep 26, 20242.78002.79002.68002.70002.700040,600
Sep 25, 20242.81002.82002.77002.79002.790022,300
Sep 24, 20242.75002.82002.75002.79002.790026,200
Sep 23, 20242.87002.88002.83002.84002.84004,600
Sep 20, 20242.99002.99002.86002.86002.860013,100
Sep 19, 20242.89002.90002.86002.90002.900014,200
Sep 18, 20242.89002.89002.86002.88002.88009,900
Sep 17, 20242.88002.89002.80002.85002.850014,200
Sep 16, 20242.88003.00002.61002.95002.950048,900
Sep 13, 20242.90002.90002.84002.86002.860012,200
Sep 12, 20242.90002.95002.88002.89002.89008,600
Sep 11, 20242.99002.99002.80002.94002.940030,500
Sep 10, 20242.92002.99002.84002.99002.990013,200
Sep 09, 20242.91003.01002.77002.87002.870019,300
Sep 06, 20242.90002.96002.70002.92002.920012,300
Sep 05, 20242.91003.05002.91002.93002.93005,900
Sep 04, 20242.96002.96002.94002.96002.96003,400
Sep 03, 20243.00003.00002.85002.98002.98004,500
Aug 30, 20243.00003.01002.98002.98002.98003,200
Aug 29, 20243.02003.05002.94003.00003.000033,700
Aug 28, 20242.97003.02002.93003.00003.000013,700
Aug 27, 20242.84002.98002.80002.97002.970041,700
Aug 26, 20242.99003.04002.99002.99002.990069,600
Aug 23, 20242.89002.99002.89002.99002.990026,300
Aug 22, 20242.94002.94002.89002.89002.89002,500
Aug 21, 20242.86002.94002.86002.94002.940031,500
Aug 20, 20242.90002.90002.86002.86002.86002,300
Aug 19, 20242.87002.91002.87002.91002.91004,500
Aug 16, 20242.89002.90002.86002.87002.8700600
Aug 15, 20242.86002.90002.85002.90002.900015,600
Aug 14, 20242.86002.86002.82002.82002.82001,100
Aug 13, 20242.85002.87002.85002.87002.8700500
Aug 12, 20242.84002.91002.84002.90002.900017,400
Aug 09, 20242.84002.88002.78002.85002.85002,700
Aug 08, 20242.77002.83002.76002.83002.8300144,500
Aug 07, 20242.86002.86002.76002.76002.760084,100
Aug 06, 20242.85002.85002.75002.81002.810053,600
Aug 02, 20242.99003.00002.87002.93002.930015,400
Aug 01, 20243.07003.07002.93002.96002.960015,600
Jul 31, 20242.96003.08002.96003.07003.070017,000
Jul 30, 20242.99003.02002.98002.98002.980025,100
Jul 29, 20242.92003.00002.88002.99002.99009,700
Jul 26, 20242.82002.93002.82002.93002.93004,700
Jul 25, 20242.67002.80002.67002.80002.800021,100
Jul 24, 20242.68002.68002.68002.68002.68002,900
Jul 23, 20242.60002.69002.60002.67002.67009,800
Jul 22, 20242.61002.68002.61002.66002.660012,000
Jul 19, 20242.62002.67002.56002.65002.650040,500
Jul 18, 20242.66002.67002.65002.65002.65007,800
Jul 17, 20242.72002.73002.65002.66002.660030,900
Jul 16, 20242.66002.68002.65002.65002.65003,300
Jul 15, 20242.66002.68002.64002.66002.66005,000
Jul 12, 20242.66002.74002.65002.74002.740065,200
Jul 11, 20242.68002.70002.61002.65002.650019,100
Jul 10, 20242.69002.69002.65002.69002.69003,900
Jul 09, 20242.70002.80002.63002.71002.7100184,900
Jul 08, 20242.73002.73002.69002.69002.69003,800
Jul 05, 20242.72002.72002.72002.72002.7200400
Jul 04, 20242.69002.75002.69002.74002.74005,800
Jul 03, 20242.69002.69002.66002.68002.68005,700
Jul 02, 20242.73002.73002.67002.67002.67003,100
Jun 28, 20242.69002.75002.69002.73002.730013,200
Jun 27, 20242.64002.67002.57002.66002.660026,100
Jun 26, 20242.63002.69002.61002.69002.69003,100
Jun 25, 20242.74002.74002.61002.62002.620013,800
Jun 24, 20242.67002.76002.67002.74002.74001,900
Jun 21, 20242.78002.80002.54002.73002.730020,700
Jun 20, 20242.82002.83002.73002.78002.780065,400
Jun 19, 20242.95002.95002.87002.95002.95008,200
Jun 18, 20242.86002.95002.79002.85002.850011,900
Jun 17, 20242.63002.80002.60002.79002.790017,600
Jun 14, 20242.70002.71002.60002.67002.670060,300
Jun 13, 20242.72002.75002.68002.75002.75005,700
Jun 12, 20242.74002.77002.74002.74002.740012,200
Jun 11, 20242.87002.87002.74002.74002.740023,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...