Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data Communications Management Corp
(TSX:
DCM
)
2.780
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
1.340
1.340
1.320
1.320
17,667
-0.02(-1.49%)
Jan 30, 2023
1.310
1.340
1.300
1.340
45,829
+0.02(+1.52%)
Jan 27, 2023
1.320
1.330
1.320
1.320
1,300
-0.01(-0.75%)
Jan 26, 2023
1.310
1.330
1.310
1.330
2,500
+0.02(+1.53%)
Jan 25, 2023
1.320
1.320
1.300
1.310
91,910
+0.00(+0.00%)
Jan 24, 2023
1.320
1.320
1.300
1.310
4,057
+0.00(+0.00%)
Jan 23, 2023
1.370
1.380
1.310
1.310
21,300
-0.06(-4.38%)
Jan 20, 2023
1.360
1.370
1.350
1.370
11,300
+0.01(+0.74%)
Jan 19, 2023
1.370
1.390
1.350
1.360
4,541
-0.06(-4.23%)
Jan 18, 2023
1.380
1.420
1.380
1.420
606
+0.04(+2.90%)
Jan 17, 2023
1.400
1.430
1.380
1.380
12,620
-0.02(-1.43%)
Jan 16, 2023
1.350
1.450
1.350
1.400
52,803
+0.03(+2.19%)
Jan 13, 2023
1.370
1.370
1.360
1.370
13,088
+0.00(+0.00%)
Jan 12, 2023
1.390
1.400
1.360
1.370
3,901
+0.00(+0.00%)
Jan 11, 2023
1.360
1.370
1.360
1.370
16,100
+0.05(+3.79%)
Jan 10, 2023
1.350
1.380
1.320
1.320
24,180
-0.03(-2.22%)
Jan 09, 2023
1.400
1.400
1.350
1.350
32,300
-0.02(-1.46%)
Jan 06, 2023
1.410
1.410
1.360
1.370
23,008
-0.03(-2.14%)
Jan 05, 2023
1.400
1.400
1.400
1.400
4,420
+0.00(+0.00%)
Jan 04, 2023
1.410
1.420
1.400
1.400
3,050
-0.01(-0.71%)
Jan 03, 2023
1.430
1.450
1.400
1.410
13,661
-0.04(-2.76%)
Dec 30, 2022
1.450
0
+0.02(+1.40%)
Dec 29, 2022
1.430
1.480
1.420
1.430
20,950
+0.01(+0.70%)
Dec 28, 2022
1.440
1.440
1.400
1.420
26,835
+0.00(+0.00%)
Dec 23, 2022
1.420
0
+0.01(+0.71%)
Dec 22, 2022
1.420
1.420
1.410
1.410
2,296
+0.00(+0.00%)
Dec 21, 2022
1.430
1.440
1.410
1.410
6,552
-0.02(-1.40%)
Dec 20, 2022
1.420
1.430
1.410
1.430
19,100
+0.01(+0.70%)
Dec 19, 2022
1.450
1.460
1.420
1.420
23,636
-0.07(-4.70%)
Dec 16, 2022
1.500
1.510
1.460
1.490
7,900
-0.02(-1.32%)
Dec 15, 2022
1.450
1.510
1.450
1.510
1,770
+0.06(+4.14%)
Dec 14, 2022
1.450
1.450
1.450
1.450
7,913
+0.00(+0.00%)
Dec 13, 2022
1.480
1.510
1.450
1.450
7,920
+0.00(+0.00%)
Dec 12, 2022
1.470
1.480
1.450
1.450
7,000
-0.04(-2.68%)
Dec 09, 2022
1.480
1.490
1.480
1.490
1,429
+0.01(+0.68%)
Dec 08, 2022
1.510
1.510
1.480
1.480
3,510
-0.02(-1.33%)
Dec 07, 2022
1.460
1.500
1.460
1.500
923
+0.00(+0.00%)
Dec 06, 2022
1.460
1.510
1.450
1.500
22,871
+0.05(+3.45%)
Dec 05, 2022
1.450
1.450
1.450
1.450
710
+0.00(+0.00%)
Dec 02, 2022
1.480
1.500
1.440
1.450
12,914
-0.03(-2.03%)
Dec 01, 2022
1.480
1.480
1.430
1.480
1,300
+0.05(+3.50%)
Nov 30, 2022
1.430
1.440
1.430
1.430
2,700
+0.00(+0.00%)
Nov 29, 2022
1.430
1.440
1.420
1.430
21,757
+0.00(+0.00%)
Nov 28, 2022
1.430
1.470
1.430
1.430
5,215
-0.02(-1.38%)
Nov 25, 2022
1.460
1.460
1.430
1.450
19,319
-0.01(-0.68%)
Nov 24, 2022
1.460
1.460
1.460
1.460
144
+0.01(+0.69%)
Nov 23, 2022
1.450
1.460
1.450
1.450
14,519
-0.02(-1.36%)
Nov 22, 2022
1.470
1.470
1.450
1.470
3,103
+0.02(+1.38%)
Nov 21, 2022
1.450
1.460
1.450
1.450
5,718
-0.03(-2.03%)
Nov 18, 2022
1.490
1.510
1.470
1.480
20,719
-0.02(-1.33%)
Nov 17, 2022
1.430
1.500
1.430
1.500
34,482
+0.06(+4.17%)
Nov 16, 2022
1.490
1.490
1.410
1.440
48,926
-0.05(-3.36%)
Nov 15, 2022
1.490
1.510
1.480
1.490
74,191
+0.03(+2.05%)
Nov 14, 2022
1.450
1.480
1.450
1.460
10,846
-0.02(-1.35%)
Nov 11, 2022
1.420
1.480
1.420
1.480
75,073
+0.06(+4.23%)
Nov 10, 2022
1.450
1.450
1.400
1.420
39,408
+0.01(+0.71%)
Nov 09, 2022
1.440
1.500
1.400
1.410
93,675
-0.03(-2.08%)
Nov 08, 2022
1.460
1.460
1.430
1.440
18,840
+0.03(+2.13%)
Nov 07, 2022
1.420
1.440
1.400
1.410
7,701
-0.01(-0.70%)
Nov 04, 2022
1.420
1.430
1.400
1.420
15,856
+0.00(+0.00%)
Nov 03, 2022
1.390
1.460
1.380
1.420
42,091
+0.02(+1.43%)
Nov 02, 2022
1.400
1.440
1.380
1.400
48,772
+0.00(+0.00%)
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
.