DATA Communications Management Corp. (DCM.TO) TSX

1.50

+0.03(+2.04%)

Updated at September 08 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.471.471.471.481.4317,410
September 04, 20251.461.461.461.461.4319,700
September 03, 20251.51.451.451.51.4568,600
September 02, 20251.531.51.51.531.4622,214
August 29, 20251.531.521.521.541.524,700
August 28, 20251.521.531.531.531.521,248
August 27, 20251.531.531.531.561.5116,900
August 26, 20251.571.541.541.571.531,200
August 25, 20251.571.541.541.571.5215,201
August 22, 20251.51.571.571.581.528,300
August 21, 20251.481.491.491.51.4542,300
August 20, 20251.51.481.481.51.4713,400
August 19, 20251.471.471.471.51.4529,900
August 18, 20251.471.461.461.471.4532,239
August 15, 20251.51.51.51.511.4728,418
August 14, 20251.51.511.511.521.524,500
August 13, 20251.51.521.521.531.4923,022
August 12, 20251.521.491.491.541.499,600
August 11, 20251.581.531.531.581.5213,001
August 08, 20251.471.511.511.561.47241,500
August 07, 20251.531.491.491.531.4693,736
August 06, 20251.531.531.531.531.5267,800
August 05, 20251.581.511.511.581.4935,806
August 01, 20251.541.511.511.541.5161,400
July 31, 20251.531.531.531.551.52132,220
July 30, 20251.61.551.551.61.54107,500
July 29, 20251.581.61.61.61.55132,100
July 28, 20251.661.61.61.661.5859,900
July 25, 20251.671.651.651.681.663,847
July 24, 20251.671.651.651.71.6431,602
July 23, 20251.71.641.641.71.6470,720
July 22, 20251.711.71.71.761.6952,400
July 21, 20251.721.711.711.731.765,534
July 18, 20251.721.721.721.751.729,000
July 17, 20251.741.711.711.741.7122,635
July 16, 20251.751.731.731.751.7221,700
July 15, 20251.791.741.741.81.74121,400
July 14, 20251.771.811.811.841.7434,830
July 11, 20251.851.831.831.851.8293,610
July 10, 20251.851.851.851.851.8519,642
July 09, 20251.91.861.861.91.8149,929
July 08, 20251.891.851.851.891.8453,314
July 07, 20251.931.891.891.931.8824,300
July 04, 20251.951.91.91.981.8525,700
July 03, 20251.951.921.921.951.914,405
July 02, 20251.831.951.951.951.8391,500
June 30, 20251.781.841.841.851.7824,913
June 27, 20251.81.81.81.811.7917,300
June 26, 20251.781.811.811.811.7855,900
June 25, 20251.771.781.781.81.7755,833
June 24, 20251.791.781.781.81.7825,600
June 23, 20251.791.791.791.811.7581,900
June 20, 20251.851.791.791.861.7864,500
June 19, 20251.841.851.851.871.848,225
June 18, 20251.91.881.881.91.889,510
June 17, 20251.891.881.881.91.874,000
June 16, 20251.851.861.861.881.8517,910
June 13, 20251.911.871.851.941.8530,620
June 12, 20252.041.911.882.041.893,800
June 11, 20252.041.911.882.121.8980,438