Toronto - Free Realtime Quote CAD

DATA Communications Management Corp. (DCM.TO)

Compare
2.0500 -0.0500 (-2.38%)
As of 11:34:12 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 2.0600 2.0600 2.0300 2.0500 2.0500 11,425
Dec 27, 2024 2.1000 2.1200 2.0600 2.1000 2.1000 36,500
Dec 24, 2024 2.0900 2.0900 2.0300 2.0900 2.0900 6,500
Dec 23, 2024 2.1000 2.1000 2.0600 2.0800 2.0800 400
Dec 20, 2024 2.1300 2.1500 2.0900 2.1200 2.1200 12,100
Dec 19, 2024 2.1700 2.1700 2.0900 2.1200 2.1200 15,000
Dec 18, 2024 2.1200 2.1500 2.0500 2.1500 2.1500 55,800
Dec 17, 2024 2.1000 2.1600 2.1000 2.1100 2.1100 57,100
Dec 16, 2024 2.1800 2.1800 2.1100 2.1100 2.1100 26,100
Dec 13, 2024 2.1500 2.1800 2.1500 2.1800 2.1800 6,400
Dec 12, 2024 2.3100 2.3100 2.1000 2.1200 2.1200 22,900
Dec 11, 2024 2.0100 2.3300 2.0100 2.3100 2.3100 159,700
Dec 10, 2024 1.9700 2.0300 1.9700 2.0200 2.0200 1,265,600
Dec 9, 2024 1.9300 1.9900 1.9300 1.9600 1.9600 35,200
Dec 6, 2024 2.0000 2.0400 1.9600 1.9700 1.9700 112,400
Dec 5, 2024 2.0000 2.0000 1.9800 2.0000 2.0000 54,700
Dec 4, 2024 2.0000 2.0400 1.9700 1.9700 1.9700 28,400
Dec 3, 2024 2.0000 2.0200 1.9500 2.0200 2.0200 34,500
Dec 2, 2024 1.9600 1.9800 1.9100 1.9600 1.9600 54,900
Nov 29, 2024 1.9600 1.9800 1.9600 1.9800 1.9800 12,300
Nov 28, 2024 1.9100 1.9800 1.9100 1.9700 1.9700 25,100
Nov 27, 2024 2.0000 2.0000 1.9400 1.9400 1.9400 22,100
Nov 26, 2024 1.9900 2.0000 1.9500 1.9500 1.9500 8,800
Nov 25, 2024 2.0800 2.0800 1.9400 1.9900 1.9900 183,900
Nov 22, 2024 1.7900 1.9000 1.7900 1.8900 1.8900 345,100
Nov 21, 2024 1.7400 1.8000 1.7100 1.7700 1.7700 676,600
Nov 20, 2024 1.8000 1.8300 1.7100 1.8000 1.8000 162,600
Nov 19, 2024 1.8300 1.9000 1.7900 1.8100 1.8100 167,700
Nov 18, 2024 1.9300 1.9300 1.8400 1.8500 1.8500 81,200
Nov 15, 2024 1.8700 1.9200 1.7900 1.8000 1.8000 205,600
Nov 14, 2024 2.0500 2.0500 1.7900 1.8800 1.8800 212,700
Nov 13, 2024 2.6500 2.6500 1.8100 1.9200 1.9200 396,100
Nov 12, 2024 2.8400 2.8400 2.7800 2.8100 2.8100 16,200
Nov 11, 2024 2.8600 2.9900 2.8500 2.8500 2.8500 11,900
Nov 8, 2024 2.9400 2.9400 2.8000 2.8500 2.8500 31,900
Nov 7, 2024 2.9200 2.9500 2.9000 2.9500 2.9500 16,300
Nov 6, 2024 2.9400 2.9500 2.8800 2.9100 2.9100 11,300
Nov 5, 2024 2.8300 3.0000 2.8300 2.9500 2.9500 33,700
Nov 4, 2024 2.8700 2.9100 2.8500 2.8600 2.8600 18,300
Nov 1, 2024 2.8800 2.9000 2.8500 2.8800 2.8800 30,700
Oct 31, 2024 2.8300 2.8500 2.8000 2.8500 2.8500 31,800
Oct 30, 2024 2.7800 2.8600 2.7800 2.8300 2.8300 122,500
Oct 29, 2024 2.7600 2.8700 2.7600 2.8500 2.8500 51,000
Oct 28, 2024 2.8800 2.8900 2.8500 2.8500 2.8500 105,200
Oct 25, 2024 2.9100 2.9200 2.8700 2.8700 2.8700 5,000
Oct 24, 2024 2.8300 2.9000 2.8200 2.8700 2.8700 13,100
Oct 23, 2024 2.8000 2.8600 2.7800 2.8200 2.8200 31,200
Oct 22, 2024 2.8700 2.8700 2.8300 2.8400 2.8400 24,300
Oct 21, 2024 2.7500 2.8600 2.7500 2.8500 2.8500 12,700
Oct 18, 2024 2.7700 2.7800 2.7400 2.7800 2.7800 25,900
Oct 17, 2024 2.7200 2.7800 2.6900 2.7800 2.7800 40,800
Oct 16, 2024 2.6500 2.7200 2.6500 2.7100 2.7100 17,000
Oct 15, 2024 2.6300 2.6700 2.6300 2.6500 2.6500 19,800
Oct 11, 2024 2.6500 2.6600 2.6500 2.6500 2.6500 19,500
Oct 10, 2024 2.5600 2.6500 2.5600 2.6300 2.6300 29,600
Oct 9, 2024 2.5900 2.5900 2.5300 2.5600 2.5600 131,000
Oct 8, 2024 2.6300 2.6300 2.5700 2.5900 2.5900 26,700
Oct 7, 2024 2.6500 2.7500 2.3800 2.6100 2.6100 108,900
Oct 4, 2024 2.6800 2.6900 2.6500 2.6700 2.6700 520,700
Oct 3, 2024 2.6700 2.6800 2.6600 2.6800 2.6800 12,800
Oct 2, 2024 2.6300 2.6600 2.5900 2.6400 2.6400 38,800
Oct 1, 2024 2.6900 2.6900 2.6200 2.6300 2.6300 18,000
Sep 30, 2024 2.6800 2.7400 2.6500 2.7000 2.7000 9,500
Sep 27, 2024 2.7300 2.7400 2.6900 2.6900 2.6900 8,600
Sep 26, 2024 2.7800 2.7900 2.6800 2.7000 2.7000 40,600
Sep 25, 2024 2.8100 2.8200 2.7700 2.7900 2.7900 22,300
Sep 24, 2024 2.7500 2.8200 2.7500 2.7900 2.7900 26,200
Sep 23, 2024 2.8700 2.8800 2.8300 2.8400 2.8400 4,600
Sep 20, 2024 2.9900 2.9900 2.8600 2.8600 2.8600 13,100
Sep 19, 2024 2.8900 2.9000 2.8600 2.9000 2.9000 14,200
Sep 18, 2024 2.8900 2.8900 2.8600 2.8800 2.8800 9,900
Sep 17, 2024 2.8800 2.8900 2.8000 2.8500 2.8500 14,200
Sep 16, 2024 2.8800 3.0000 2.6100 2.9500 2.9500 48,900
Sep 13, 2024 2.9000 2.9000 2.8400 2.8600 2.8600 12,200
Sep 12, 2024 2.9000 2.9500 2.8800 2.8900 2.8900 8,600
Sep 11, 2024 2.9900 2.9900 2.8000 2.9400 2.9400 30,500
Sep 10, 2024 2.9200 2.9900 2.8400 2.9900 2.9900 13,200
Sep 9, 2024 2.9100 3.0100 2.7700 2.8700 2.8700 19,300
Sep 6, 2024 2.9000 2.9600 2.7000 2.9200 2.9200 12,300
Sep 5, 2024 2.9100 3.0500 2.9100 2.9300 2.9300 5,900
Sep 4, 2024 2.9600 2.9600 2.9400 2.9600 2.9600 3,400
Sep 3, 2024 3.0000 3.0000 2.8500 2.9800 2.9800 4,500
Aug 30, 2024 3.0000 3.0100 2.9800 2.9800 2.9800 3,200
Aug 29, 2024 3.0200 3.0500 2.9400 3.0000 3.0000 33,700
Aug 28, 2024 2.9700 3.0200 2.9300 3.0000 3.0000 13,700
Aug 27, 2024 2.8400 2.9800 2.8000 2.9700 2.9700 41,700
Aug 26, 2024 2.9900 3.0400 2.9900 2.9900 2.9900 69,600
Aug 23, 2024 2.8900 2.9900 2.8900 2.9900 2.9900 26,300
Aug 22, 2024 2.9400 2.9400 2.8900 2.8900 2.8900 2,500
Aug 21, 2024 2.8600 2.9400 2.8600 2.9400 2.9400 31,500
Aug 20, 2024 2.9000 2.9000 2.8600 2.8600 2.8600 2,300
Aug 19, 2024 2.8700 2.9100 2.8700 2.9100 2.9100 4,500
Aug 16, 2024 2.8900 2.9000 2.8600 2.8700 2.8700 600
Aug 15, 2024 2.8600 2.9000 2.8500 2.9000 2.9000 15,600
Aug 14, 2024 2.8600 2.8600 2.8200 2.8200 2.8200 1,100
Aug 13, 2024 2.8500 2.8700 2.8500 2.8700 2.8700 500
Aug 12, 2024 2.8400 2.9100 2.8400 2.9000 2.9000 17,400
Aug 9, 2024 2.8400 2.8800 2.7800 2.8500 2.8500 2,700
Aug 8, 2024 2.7700 2.8300 2.7600 2.8300 2.8300 144,500
Aug 7, 2024 2.8600 2.8600 2.7600 2.7600 2.7600 84,100
Aug 6, 2024 2.8500 2.8500 2.7500 2.8100 2.8100 53,600
Aug 2, 2024 2.9900 3.0000 2.8700 2.9300 2.9300 15,400
Aug 1, 2024 3.0700 3.0700 2.9300 2.9600 2.9600 15,600
Jul 31, 2024 2.9600 3.0800 2.9600 3.0700 3.0700 17,000
Jul 30, 2024 2.9900 3.0200 2.9800 2.9800 2.9800 25,100
Jul 29, 2024 2.9200 3.0000 2.8800 2.9900 2.9900 9,700
Jul 26, 2024 2.8200 2.9300 2.8200 2.9300 2.9300 4,700
Jul 25, 2024 2.6700 2.8000 2.6700 2.8000 2.8000 21,100
Jul 24, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 2,900
Jul 23, 2024 2.6000 2.6900 2.6000 2.6700 2.6700 9,800
Jul 22, 2024 2.6100 2.6800 2.6100 2.6600 2.6600 12,000
Jul 19, 2024 2.6200 2.6700 2.5600 2.6500 2.6500 40,500
Jul 18, 2024 2.6600 2.6700 2.6500 2.6500 2.6500 7,800
Jul 17, 2024 2.7200 2.7300 2.6500 2.6600 2.6600 30,900
Jul 16, 2024 2.6600 2.6800 2.6500 2.6500 2.6500 3,300
Jul 15, 2024 2.6600 2.6800 2.6400 2.6600 2.6600 5,000
Jul 12, 2024 2.6600 2.7400 2.6500 2.7400 2.7400 65,200
Jul 11, 2024 2.6800 2.7000 2.6100 2.6500 2.6500 19,100
Jul 10, 2024 2.6900 2.6900 2.6500 2.6900 2.6900 3,900
Jul 9, 2024 2.7000 2.8000 2.6300 2.7100 2.7100 184,900
Jul 8, 2024 2.7300 2.7300 2.6900 2.6900 2.6900 3,800
Jul 5, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 400
Jul 4, 2024 2.6900 2.7500 2.6900 2.7400 2.7400 5,800
Jul 3, 2024 2.6900 2.6900 2.6600 2.6800 2.6800 5,700
Jul 2, 2024 2.7300 2.7300 2.6700 2.6700 2.6700 3,100
Jun 28, 2024 2.6900 2.7500 2.6900 2.7300 2.7300 13,200
Jun 27, 2024 2.6400 2.6700 2.5700 2.6600 2.6600 26,100
Jun 26, 2024 2.6300 2.6900 2.6100 2.6900 2.6900 3,100
Jun 25, 2024 2.7400 2.7400 2.6100 2.6200 2.6200 13,800
Jun 24, 2024 2.6700 2.7600 2.6700 2.7400 2.7400 1,900
Jun 21, 2024 2.7800 2.8000 2.5400 2.7300 2.7300 20,700
Jun 20, 2024 2.8200 2.8300 2.7300 2.7800 2.7800 65,400
Jun 19, 2024 2.9500 2.9500 2.8700 2.9500 2.9500 8,200
Jun 18, 2024 2.8600 2.9500 2.7900 2.8500 2.8500 11,900
Jun 17, 2024 2.6300 2.8000 2.6000 2.7900 2.7900 17,600
Jun 14, 2024 2.7000 2.7100 2.6000 2.6700 2.6700 60,300
Jun 13, 2024 2.7200 2.7500 2.6800 2.7500 2.7500 5,700
Jun 12, 2024 2.7400 2.7700 2.7400 2.7400 2.7400 12,200
Jun 11, 2024 2.8700 2.8700 2.7400 2.7400 2.7400 23,100
Jun 10, 2024 2.9800 2.9900 2.9400 2.9400 2.9400 4,300
Jun 7, 2024 2.9400 2.9800 2.9400 2.9600 2.9600 1,600
Jun 6, 2024 2.9800 2.9800 2.9300 2.9600 2.9600 1,300
Jun 5, 2024 2.8800 3.0100 2.8800 3.0000 3.0000 9,500
Jun 4, 2024 2.7000 2.8500 2.7000 2.8200 2.8200 19,100
Jun 3, 2024 2.7700 2.8000 2.6900 2.7000 2.7000 66,800
May 31, 2024 2.7600 2.8200 2.7500 2.7800 2.7800 14,300
May 30, 2024 2.8000 2.8000 2.7500 2.7500 2.7500 13,700
May 29, 2024 2.7800 2.8200 2.7700 2.8000 2.8000 4,400
May 28, 2024 2.7600 2.8300 2.7600 2.7800 2.7800 5,900
May 27, 2024 2.8000 2.8000 2.7600 2.7600 2.7600 3,000
May 24, 2024 2.8000 2.8000 2.7100 2.7800 2.7800 35,400
May 23, 2024 2.8600 2.8600 2.7600 2.7700 2.7700 283,900
May 22, 2024 2.9200 2.9200 2.8100 2.8300 2.8300 11,500
May 21, 2024 2.9300 3.0000 2.9200 2.9300 2.9300 18,700
May 17, 2024 2.9900 3.0000 2.9400 2.9500 2.9500 13,500
May 16, 2024 2.9600 2.9900 2.9400 2.9600 2.9600 4,500
May 15, 2024 3.0200 3.0300 2.9200 2.9400 2.9400 55,800
May 14, 2024 3.1500 3.2800 2.9900 3.0100 3.0100 66,000
May 13, 2024 3.2500 3.2700 3.0600 3.2700 3.2700 124,600
May 10, 2024 3.1500 3.1800 3.1500 3.1800 3.1800 2,200
May 9, 2024 3.1000 3.1800 3.0900 3.1200 3.1200 7,400
May 8, 2024 3.0900 3.1300 3.0800 3.0900 3.0900 12,000
May 7, 2024 3.1200 3.1400 3.0600 3.0600 3.0600 28,700
May 6, 2024 3.1200 3.1800 3.0900 3.1100 3.1100 3,900
May 3, 2024 3.0500 3.1200 3.0500 3.1000 3.1000 6,600
May 2, 2024 3.0800 3.2100 3.0500 3.0500 3.0500 25,100
May 1, 2024 3.0200 3.1000 3.0200 3.0700 3.0700 236,200
Apr 30, 2024 2.9900 3.0300 2.9900 3.0300 3.0300 3,800
Apr 29, 2024 3.0900 3.0900 2.9800 2.9800 2.9800 5,000
Apr 26, 2024 3.0700 3.1300 3.0700 3.1100 3.1100 3,800
Apr 25, 2024 3.1700 3.1700 3.0600 3.1000 3.1000 3,100
Apr 24, 2024 3.2500 3.2600 3.1700 3.1700 3.1700 6,300
Apr 23, 2024 3.3000 3.3000 3.2500 3.2600 3.2600 3,700
Apr 22, 2024 3.2100 3.3400 3.2100 3.3000 3.3000 8,500
Apr 19, 2024 3.0800 3.4500 3.0800 3.3500 3.3500 25,200
Apr 18, 2024 3.0500 3.1000 3.0300 3.1000 3.1000 9,200
Apr 17, 2024 3.0300 3.0600 3.0100 3.0600 3.0600 9,700
Apr 16, 2024 3.1100 3.1100 3.0300 3.0300 3.0300 11,300
Apr 15, 2024 3.0800 3.0800 3.0500 3.0500 3.0500 10,900
Apr 12, 2024 3.0700 3.0700 3.0400 3.0700 3.0700 27,300
Apr 11, 2024 3.1000 3.1000 3.0200 3.0800 3.0800 10,800
Apr 10, 2024 3.0100 3.0700 3.0100 3.0500 3.0500 7,500
Apr 9, 2024 3.0300 3.1000 3.0300 3.1000 3.1000 9,600
Apr 8, 2024 3.0100 3.0300 2.9800 3.0000 3.0000 11,800
Apr 5, 2024 2.9500 3.0900 2.9500 3.0900 3.0900 4,800
Apr 4, 2024 3.0700 3.0700 2.9200 2.9500 2.9500 20,900
Apr 3, 2024 2.9500 2.9800 2.9200 2.9200 2.9200 20,400
Apr 2, 2024 3.0800 3.1000 2.9400 2.9700 2.9700 28,100
Apr 1, 2024 3.1600 3.1600 3.1000 3.1000 3.1000 1,500
Mar 28, 2024 3.2600 3.2700 3.2200 3.2200 3.2200 7,000
Mar 27, 2024 3.1600 3.2800 3.1000 3.2800 3.2800 62,100
Mar 26, 2024 3.1100 3.1600 3.0700 3.1100 3.1100 33,600
Mar 25, 2024 3.2500 3.2500 3.0000 3.1000 3.1000 406,100
Mar 22, 2024 3.3500 3.3900 3.2600 3.2600 3.2600 32,300
Mar 21, 2024 3.4200 3.4200 3.3000 3.3300 3.3300 31,600
Mar 20, 2024 3.6500 3.6500 3.3100 3.3100 3.3100 127,600
Mar 19, 2024 3.5100 3.5700 3.4300 3.4900 3.4900 172,700
Mar 18, 2024 3.4100 3.5900 3.4100 3.5300 3.5300 25,100
Mar 15, 2024 3.4100 3.5000 3.3000 3.4400 3.4400 140,700
Mar 14, 2024 3.7900 3.7900 3.4900 3.5000 3.5000 35,600
Mar 13, 2024 3.8400 3.8400 3.7800 3.8000 3.8000 16,900
Mar 12, 2024 3.7500 3.8500 3.7400 3.7900 3.7900 286,100
Mar 11, 2024 3.6400 3.6800 3.6400 3.6500 3.6500 28,600
Mar 8, 2024 3.6000 3.6500 3.6000 3.6300 3.6300 17,500
Mar 7, 2024 3.6000 3.6400 3.6000 3.6300 3.6300 33,100
Mar 6, 2024 3.5900 3.6100 3.5700 3.6000 3.6000 25,600
Mar 5, 2024 3.5900 3.6000 3.5400 3.5400 3.5400 30,100
Mar 4, 2024 3.5000 3.6500 3.4800 3.5800 3.5800 93,100
Mar 1, 2024 3.4500 3.5400 3.4500 3.5000 3.5000 45,500
Feb 29, 2024 3.4600 3.4900 3.3900 3.4600 3.4600 91,700
Feb 28, 2024 3.5000 3.5200 3.4700 3.5000 3.5000 13,500
Feb 27, 2024 3.5100 3.5100 3.4400 3.4900 3.4900 13,900
Feb 26, 2024 3.5000 3.5000 3.4200 3.4600 3.4600 111,900
Feb 23, 2024 3.4100 3.5200 3.4100 3.4800 3.4800 80,100
Feb 22, 2024 3.2500 3.5200 3.2400 3.5200 3.5200 132,900
Feb 21, 2024 3.1700 3.2500 3.1700 3.2500 3.2500 5,800
Feb 20, 2024 3.2700 3.2900 3.1000 3.2000 3.2000 24,900
Feb 16, 2024 3.2700 3.2700 3.2500 3.2700 3.2700 13,700
Feb 15, 2024 3.1600 3.3400 3.1600 3.2700 3.2700 93,000
Feb 14, 2024 3.0700 3.2100 3.0700 3.2100 3.2100 172,500
Feb 13, 2024 3.0000 3.1000 2.8600 3.0700 3.0700 73,300
Feb 12, 2024 2.7800 3.0700 2.7800 3.0200 3.0200 329,700
Feb 9, 2024 2.7800 2.8500 2.7500 2.8500 2.8500 129,500
Feb 8, 2024 2.7100 2.7600 2.7000 2.7600 2.7600 379,300
Feb 7, 2024 2.7000 2.7400 2.7000 2.7400 2.7400 15,000
Feb 6, 2024 2.7400 2.7400 2.6900 2.6900 2.6900 18,200
Feb 5, 2024 2.7300 2.7500 2.7300 2.7400 2.7400 65,400
Feb 2, 2024 2.7100 2.7900 2.7100 2.7900 2.7900 28,300
Feb 1, 2024 2.6200 2.7500 2.6200 2.7100 2.7100 22,800
Jan 31, 2024 2.5000 2.6200 2.4800 2.6100 2.6100 1,042,200
Jan 30, 2024 2.6700 2.6800 2.5700 2.6400 2.6400 79,400
Jan 29, 2024 2.7700 2.7700 2.6800 2.7200 2.7200 95,500
Jan 26, 2024 2.8100 2.8500 2.7700 2.7700 2.7700 14,400
Jan 25, 2024 2.7900 2.8000 2.7600 2.7800 2.7800 13,900
Jan 24, 2024 2.8000 2.8200 2.7700 2.7700 2.7700 3,800
Jan 23, 2024 2.8300 2.8300 2.7900 2.7900 2.7900 2,900
Jan 22, 2024 2.8500 2.8600 2.7100 2.7500 2.7500 38,900
Jan 19, 2024 2.8400 2.8900 2.8400 2.8500 2.8500 15,800
Jan 18, 2024 2.7600 2.8400 2.7600 2.8200 2.8200 11,700
Jan 17, 2024 2.7700 2.7900 2.7700 2.7700 2.7700 12,300
Jan 16, 2024 2.8600 2.8600 2.8000 2.8200 2.8200 8,100
Jan 15, 2024 2.7200 2.8600 2.7200 2.8400 2.8400 403,800
Jan 12, 2024 2.7200 2.7500 2.6900 2.7100 2.7100 44,900
Jan 11, 2024 2.6900 2.7200 2.6900 2.7200 2.7200 6,500
Jan 10, 2024 2.7000 2.7000 2.6700 2.6700 2.6700 3,000
Jan 9, 2024 2.6800 2.7200 2.6800 2.7200 2.7200 5,000
Jan 8, 2024 2.5800 2.6600 2.5800 2.6500 2.6500 7,600
Jan 5, 2024 2.6000 2.6800 2.5300 2.6000 2.6000 30,000
Jan 4, 2024 2.6200 2.6500 2.5600 2.5700 2.5700 14,600
Jan 3, 2024 2.6800 2.7000 2.6000 2.6500 2.6500 7,200
Jan 2, 2024 2.6100 2.7200 2.5700 2.7000 2.7000 14,600

Related Tickers

CANS.V Wildpack Beverage Inc.
0.0100
0.00%
 
DTSL Delivery Technology Solutions, Inc.
0.0001
0.00%
 
ISC.TO Information Services Corporation
26.99
+1.96%
 
KUT.V RediShred Capital Corp.
4.8800
0.00%
 
RBA RB Global, Inc.
90.03
-0.90%
 
CGY.TO Calian Group Ltd.
48.00
+0.23%
 
TRI.TO Thomson Reuters Corporation
231.58
-0.92%
 
DXT.TO Dexterra Group Inc.
7.99
-0.13%
 
TRI Thomson Reuters Corporation
161.12
-0.54%
 
DIV.TO Diversified Royalty Corp.
2.8900
-1.03%