Toronto - Delayed Quote CAD

DATA Communications Management Corp. (DCM.TO)

Compare
1.7500
-0.0900
(-4.89%)
At close: April 3 at 3:55:54 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.85001.86001.72001.75001.750021,800
Apr 2, 20251.75001.85001.75001.84001.840038,100
Apr 1, 20251.81001.81001.74001.74001.740055,400
Mar 31, 20251.81001.86001.79001.85001.850016,300
Mar 28, 20251.93001.93001.84001.90001.90007,200
Mar 27, 20251.80001.90001.79001.90001.9000205,100
Mar 26, 20251.78001.83001.78001.79001.790067,100
Mar 25, 20251.83001.84001.79001.79001.790020,300
Mar 24, 20251.94001.94001.78001.83001.830026,500
Mar 21, 2025 0.0250 Dividend
Mar 21, 20251.89001.90001.88001.89001.890011,200
Mar 20, 20251.87001.94001.87001.94001.91502,100
Mar 19, 20251.91001.95001.86001.94001.91509,900
Mar 18, 20251.85001.95001.82001.94001.915019,100
Mar 17, 20251.89001.89001.87001.88001.855811,200
Mar 14, 20251.91001.94001.91001.92001.895322,600
Mar 13, 20251.95002.05001.89001.92001.895320,400
Mar 12, 2025 0.2000 Dividend
Mar 12, 20252.06002.06001.89001.97001.944663,700
Mar 11, 20252.23002.23002.15002.16001.934713,800
Mar 10, 20252.24002.29002.11002.21001.979564,400
Mar 7, 20252.29002.29002.22002.27002.033357,500
Mar 6, 20252.19002.29002.18002.29002.051243,500
Mar 5, 20252.12002.22002.12002.20001.970612,500
Mar 4, 20252.15002.20002.09002.12001.89899,600
Mar 3, 20252.13002.28002.12002.17001.943741,000
Feb 28, 20252.17002.18002.10002.10001.881024,000
Feb 27, 20252.24002.24002.13002.19001.9616104,900
Feb 26, 20252.25002.30002.21002.25002.015479,600
Feb 25, 20252.25002.29002.21002.22001.988514,800
Feb 24, 20252.06002.35002.06002.23001.9974166,200
Feb 21, 20252.17002.40002.15002.19001.9616750,800
Feb 20, 20251.80001.92001.80001.89001.69295,500
Feb 19, 20251.80001.80001.71001.78001.594410,500
Feb 18, 20251.87001.87001.84001.84001.648125,900
Feb 14, 20251.87001.91001.86001.91001.71089,700
Feb 13, 20251.93001.93001.88001.93001.728744,000
Feb 12, 20251.91001.93001.91001.93001.72876,400
Feb 11, 20251.91001.94001.90001.92001.71982,500
Feb 10, 20251.92001.95001.91001.92001.71983,600
Feb 7, 20251.99001.99001.91001.99001.782530,400
Feb 6, 20251.95002.00001.95002.00001.79141,500
Feb 5, 20251.92001.98001.90001.95001.746616,700
Feb 4, 20251.99001.99001.89001.92001.719843,700
Feb 3, 20252.03002.03001.96001.98001.773529,600
Jan 31, 20252.07002.07001.90002.07001.854142,300
Jan 30, 20252.09002.09002.06002.07001.854138,600
Jan 29, 20252.11002.11002.07002.09001.872046,500
Jan 28, 20252.11002.15002.07002.15001.925830,200
Jan 27, 20252.11002.16002.10002.11001.890029,700
Jan 24, 20252.09002.13002.09002.13001.907936,600
Jan 23, 20252.10002.10002.09002.10001.881010,000
Jan 22, 20252.10002.16002.08002.13001.907941,400
Jan 21, 20252.22002.22002.06002.10001.881023,400
Jan 20, 20252.10002.10002.05002.08001.86319,100
Jan 17, 20252.09002.13002.07002.09001.87208,100
Jan 16, 20252.16002.16002.10002.11001.890023,700
Jan 15, 20252.13002.19002.13002.15001.925870,200
Jan 14, 20252.15002.16002.11002.15001.925842,000
Jan 13, 20252.15002.17002.08002.15001.925861,900
Jan 10, 20252.18002.20002.16002.18001.952713,100
Jan 9, 20252.21002.21002.18002.18001.95271,300
Jan 8, 20252.15002.28002.15002.21001.979543,400
Jan 7, 20252.15002.23002.15002.20001.970642,300
Jan 6, 20252.05002.16002.05002.16001.934772,000
Jan 3, 20252.13002.17002.09002.14001.916858,500
Jan 2, 20252.05002.12002.05002.10001.881020,400
Dec 31, 20242.02002.09001.97002.09001.872027,900
Dec 30, 20242.06002.06002.02002.02001.809321,100
Dec 27, 20242.10002.12002.06002.10001.881036,500
Dec 24, 20242.09002.09002.03002.09001.87206,500
Dec 23, 20242.10002.10002.06002.08001.8631400
Dec 20, 20242.13002.15002.09002.12001.898912,100
Dec 19, 20242.17002.17002.09002.12001.898915,000
Dec 18, 20242.12002.15002.05002.15001.925855,800
Dec 17, 20242.10002.16002.10002.11001.890057,100
Dec 16, 20242.18002.18002.11002.11001.890026,100
Dec 13, 20242.15002.18002.15002.18001.95276,400
Dec 12, 20242.31002.31002.10002.12001.898922,900
Dec 11, 20242.01002.33002.01002.31002.0691159,700
Dec 10, 20241.97002.03001.97002.02001.80931,265,600
Dec 9, 20241.93001.99001.93001.96001.755635,200
Dec 6, 20242.00002.04001.96001.97001.7646112,400
Dec 5, 20242.00002.00001.98002.00001.791454,700
Dec 4, 20242.00002.04001.97001.97001.764628,400
Dec 3, 20242.00002.02001.95002.02001.809334,500
Dec 2, 20241.96001.98001.91001.96001.755654,900
Nov 29, 20241.96001.98001.96001.98001.773512,300
Nov 28, 20241.91001.98001.91001.97001.764625,100
Nov 27, 20242.00002.00001.94001.94001.737722,100
Nov 26, 20241.99002.00001.95001.95001.74668,800
Nov 25, 20242.08002.08001.94001.99001.7825183,900
Nov 22, 20241.79001.90001.79001.89001.6929345,100
Nov 21, 20241.74001.80001.71001.77001.5854676,600
Nov 20, 20241.80001.83001.71001.80001.6123162,600
Nov 19, 20241.83001.90001.79001.81001.6212167,700
Nov 18, 20241.93001.93001.84001.85001.657181,200
Nov 15, 20241.87001.92001.79001.80001.6123205,600
Nov 14, 20242.05002.05001.79001.88001.6839212,700
Nov 13, 20242.65002.65001.81001.92001.7198396,100
Nov 12, 20242.84002.84002.78002.81002.517016,200
Nov 11, 20242.86002.99002.85002.85002.552811,900
Nov 8, 20242.94002.94002.80002.85002.552831,900
Nov 7, 20242.92002.95002.90002.95002.642416,300
Nov 6, 20242.94002.95002.88002.91002.606511,300
Nov 5, 20242.83003.00002.83002.95002.642433,700
Nov 4, 20242.87002.91002.85002.86002.561718,300
Nov 1, 20242.88002.90002.85002.88002.579730,700
Oct 31, 20242.83002.85002.80002.85002.552831,800
Oct 30, 20242.78002.86002.78002.83002.5349122,500
Oct 29, 20242.76002.87002.76002.85002.552851,000
Oct 28, 20242.88002.89002.85002.85002.5528105,200
Oct 25, 20242.91002.92002.87002.87002.57075,000
Oct 24, 20242.83002.90002.82002.87002.570713,100
Oct 23, 20242.80002.86002.78002.82002.525931,200
Oct 22, 20242.87002.87002.83002.84002.543824,300
Oct 21, 20242.75002.86002.75002.85002.552812,700
Oct 18, 20242.77002.78002.74002.78002.490125,900
Oct 17, 20242.72002.78002.69002.78002.490140,800
Oct 16, 20242.65002.72002.65002.71002.427417,000
Oct 15, 20242.63002.67002.63002.65002.373619,800
Oct 11, 20242.65002.66002.65002.65002.373619,500
Oct 10, 20242.56002.65002.56002.63002.355729,600
Oct 9, 20242.59002.59002.53002.56002.2930131,000
Oct 8, 20242.63002.63002.57002.59002.319926,700
Oct 7, 20242.65002.75002.38002.61002.3378108,900
Oct 4, 20242.68002.69002.65002.67002.3916520,700
Oct 3, 20242.67002.68002.66002.68002.400512,800
Oct 2, 20242.63002.66002.59002.64002.364738,800
Oct 1, 20242.69002.69002.62002.63002.355718,000
Sep 30, 20242.68002.74002.65002.70002.41849,500
Sep 27, 20242.73002.74002.69002.69002.40958,600
Sep 26, 20242.78002.79002.68002.70002.418440,600
Sep 25, 20242.81002.82002.77002.79002.499022,300
Sep 24, 20242.75002.82002.75002.79002.499026,200
Sep 23, 20242.87002.88002.83002.84002.54384,600
Sep 20, 20242.99002.99002.86002.86002.561713,100
Sep 19, 20242.89002.90002.86002.90002.597614,200
Sep 18, 20242.89002.89002.86002.88002.57979,900
Sep 17, 20242.88002.89002.80002.85002.552814,200
Sep 16, 20242.88003.00002.61002.95002.642448,900
Sep 13, 20242.90002.90002.84002.86002.561712,200
Sep 12, 20242.90002.95002.88002.89002.58868,600
Sep 11, 20242.99002.99002.80002.94002.633430,500
Sep 10, 20242.92002.99002.84002.99002.678213,200
Sep 9, 20242.91003.01002.77002.87002.570719,300
Sep 6, 20242.90002.96002.70002.92002.615512,300
Sep 5, 20242.91003.05002.91002.93002.62445,900
Sep 4, 20242.96002.96002.94002.96002.65133,400
Sep 3, 20243.00003.00002.85002.98002.66924,500
Aug 30, 20243.00003.01002.98002.98002.66923,200
Aug 29, 20243.02003.05002.94003.00002.687133,700
Aug 28, 20242.97003.02002.93003.00002.687113,700
Aug 27, 20242.84002.98002.80002.97002.660341,700
Aug 26, 20242.99003.04002.99002.99002.678269,600
Aug 23, 20242.89002.99002.89002.99002.678226,300
Aug 22, 20242.94002.94002.89002.89002.58862,500
Aug 21, 20242.86002.94002.86002.94002.633431,500
Aug 20, 20242.90002.90002.86002.86002.56172,300
Aug 19, 20242.87002.91002.87002.91002.60654,500
Aug 16, 20242.89002.90002.86002.87002.5707600
Aug 15, 20242.86002.90002.85002.90002.597615,600
Aug 14, 20242.86002.86002.82002.82002.52591,100
Aug 13, 20242.85002.87002.85002.87002.5707500
Aug 12, 20242.84002.91002.84002.90002.597617,400
Aug 9, 20242.84002.88002.78002.85002.55282,700
Aug 8, 20242.77002.83002.76002.83002.5349144,500
Aug 7, 20242.86002.86002.76002.76002.472284,100
Aug 6, 20242.85002.85002.75002.81002.517053,600
Aug 2, 20242.99003.00002.87002.93002.624415,400
Aug 1, 20243.07003.07002.93002.96002.651315,600
Jul 31, 20242.96003.08002.96003.07002.749817,000
Jul 30, 20242.99003.02002.98002.98002.669225,100
Jul 29, 20242.92003.00002.88002.99002.67829,700
Jul 26, 20242.82002.93002.82002.93002.62444,700
Jul 25, 20242.67002.80002.67002.80002.508021,100
Jul 24, 20242.68002.68002.68002.68002.40052,900
Jul 23, 20242.60002.69002.60002.67002.39169,800
Jul 22, 20242.61002.68002.61002.66002.382612,000
Jul 19, 20242.62002.67002.56002.65002.373640,500
Jul 18, 20242.66002.67002.65002.65002.37367,800
Jul 17, 20242.72002.73002.65002.66002.382630,900
Jul 16, 20242.66002.68002.65002.65002.37363,300
Jul 15, 20242.66002.68002.64002.66002.38265,000
Jul 12, 20242.66002.74002.65002.74002.454365,200
Jul 11, 20242.68002.70002.61002.65002.373619,100
Jul 10, 20242.69002.69002.65002.69002.40953,900
Jul 9, 20242.70002.80002.63002.71002.4274184,900
Jul 8, 20242.73002.73002.69002.69002.40953,800
Jul 5, 20242.72002.72002.72002.72002.4363400
Jul 4, 20242.69002.75002.69002.74002.45435,800
Jul 3, 20242.69002.69002.66002.68002.40055,700
Jul 2, 20242.73002.73002.67002.67002.39163,100
Jun 28, 20242.69002.75002.69002.73002.445313,200
Jun 27, 20242.64002.67002.57002.66002.382626,100
Jun 26, 20242.63002.69002.61002.69002.40953,100
Jun 25, 20242.74002.74002.61002.62002.346813,800
Jun 24, 20242.67002.76002.67002.74002.45431,900
Jun 21, 20242.78002.80002.54002.73002.445320,700
Jun 20, 20242.82002.83002.73002.78002.490165,400
Jun 19, 20242.95002.95002.87002.95002.64248,200
Jun 18, 20242.86002.95002.79002.85002.552811,900
Jun 17, 20242.63002.80002.60002.79002.499017,600
Jun 14, 20242.70002.71002.60002.67002.391660,300
Jun 13, 20242.72002.75002.68002.75002.46325,700
Jun 12, 20242.74002.77002.74002.74002.454312,200
Jun 11, 20242.87002.87002.74002.74002.454323,100
Jun 10, 20242.98002.99002.94002.94002.63344,300
Jun 7, 20242.94002.98002.94002.96002.65131,600
Jun 6, 20242.98002.98002.93002.96002.65131,300
Jun 5, 20242.88003.01002.88003.00002.68719,500
Jun 4, 20242.70002.85002.70002.82002.525919,100
Jun 3, 20242.77002.80002.69002.70002.418466,800
May 31, 20242.76002.82002.75002.78002.490114,300
May 30, 20242.80002.80002.75002.75002.463213,700
May 29, 20242.78002.82002.77002.80002.50804,400
May 28, 20242.76002.83002.76002.78002.49015,900
May 27, 20242.80002.80002.76002.76002.47223,000
May 24, 20242.80002.80002.71002.78002.490135,400
May 23, 20242.86002.86002.76002.77002.4811283,900
May 22, 20242.92002.92002.81002.83002.534911,500
May 21, 20242.93003.00002.92002.93002.624418,700
May 17, 20242.99003.00002.94002.95002.642413,500
May 16, 20242.96002.99002.94002.96002.65134,500
May 15, 20243.02003.03002.92002.94002.633455,800
May 14, 20243.15003.28002.99003.01002.696166,000
May 13, 20243.25003.27003.06003.27002.9290124,600
May 10, 20243.15003.18003.15003.18002.84842,200
May 9, 20243.10003.18003.09003.12002.79467,400
May 8, 20243.09003.13003.08003.09002.767812,000
May 7, 20243.12003.14003.06003.06002.740928,700
May 6, 20243.12003.18003.09003.11002.78573,900
May 3, 20243.05003.12003.05003.10002.77676,600
May 2, 20243.08003.21003.05003.05002.731925,100
May 1, 20243.02003.10003.02003.07002.7498236,200
Apr 30, 20242.99003.03002.99003.03002.71403,800
Apr 29, 20243.09003.09002.98002.98002.66925,000
Apr 26, 20243.07003.13003.07003.11002.78573,800
Apr 25, 20243.17003.17003.06003.10002.77673,100
Apr 24, 20243.25003.26003.17003.17002.83946,300
Apr 23, 20243.30003.30003.25003.26002.92003,700
Apr 22, 20243.21003.34003.21003.30002.95598,500
Apr 19, 20243.08003.45003.08003.35003.000625,200
Apr 18, 20243.05003.10003.03003.10002.77679,200
Apr 17, 20243.03003.06003.01003.06002.74099,700
Apr 16, 20243.11003.11003.03003.03002.714011,300
Apr 15, 20243.08003.08003.05003.05002.731910,900
Apr 12, 20243.07003.07003.04003.07002.749827,300
Apr 11, 20243.10003.10003.02003.08002.758810,800
Apr 10, 20243.01003.07003.01003.05002.73197,500
Apr 9, 20243.03003.10003.03003.10002.77679,600
Apr 8, 20243.01003.03002.98003.00002.687111,800
Apr 5, 20242.95003.09002.95003.09002.76784,800
Apr 4, 20243.07003.07002.92002.95002.642420,900
Apr 3, 20242.95002.98002.92002.92002.615520,400

Related Tickers

KBL.TO K-Bro Linen Inc.
34.40
-1.71%
 
ISC.TO Information Services Corporation
26.27
-1.68%
 
GDI.TO GDI Integrated Facility Services Inc.
31.65
-1.12%
 
NSYC National Stock Yards Co.
419.99
-5.88%
 
CGY.TO Calian Group Ltd.
42.41
-3.61%
 
DXT.TO Dexterra Group Inc.
7.65
-3.29%
 
RBA.TO RB Global, Inc.
138.14
-4.43%
 
DIV.TO Diversified Royalty Corp.
2.8000
-0.36%
 
TRI.TO Thomson Reuters Corporation
247.78
-1.44%
 
TEP.PA Teleperformance SE
84.88
-4.16%