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
)
2.740
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jul 31, 2019
1.240
1.320
1.240
1.320
26,000
+0.07(+5.60%)
Jul 30, 2019
1.230
1.250
1.230
1.250
7,500
+0.01(+0.81%)
Jul 29, 2019
1.250
1.260
1.240
1.240
46,630
-0.01(-0.80%)
Jul 26, 2019
1.260
1.270
1.250
1.250
27,500
+0.00(+0.00%)
Jul 25, 2019
1.270
1.290
1.250
1.250
10,010
-0.01(-0.79%)
Jul 24, 2019
1.290
1.290
1.220
1.260
16,100
-0.03(-2.33%)
Jul 23, 2019
1.320
1.320
1.290
1.290
12,300
-0.03(-2.27%)
Jul 22, 2019
1.340
1.340
1.300
1.320
4,300
-0.01(-0.75%)
Jul 19, 2019
1.280
1.340
1.280
1.330
38,354
+0.05(+3.91%)
Jul 18, 2019
1.280
1.280
1.280
1.280
3,000
+0.00(+0.00%)
Jul 17, 2019
1.280
1.280
1.280
1.280
546
+0.02(+1.59%)
Jul 16, 2019
1.250
1.270
1.250
1.260
11,275
-0.01(-0.79%)
Jul 15, 2019
1.270
1.270
1.250
1.270
49,173
+0.01(+0.79%)
Jul 12, 2019
1.300
1.300
1.260
1.260
15,300
-0.04(-3.08%)
Jul 11, 2019
1.340
1.340
1.300
1.300
5,781
+0.00(+0.00%)
Jul 10, 2019
1.370
1.370
1.260
1.300
69,779
-0.11(-7.80%)
Jul 09, 2019
1.360
1.410
1.360
1.410
5,307
+0.04(+2.92%)
Jul 08, 2019
1.360
1.370
1.320
1.370
37,736
+0.00(+0.00%)
Jul 05, 2019
1.380
1.450
1.370
1.370
57,533
+0.00(+0.00%)
Jul 04, 2019
1.350
1.390
1.350
1.370
6,400
-0.02(-1.44%)
Jul 03, 2019
1.360
1.390
1.350
1.390
11,465
+0.03(+2.21%)
Jul 02, 2019
1.440
1.440
1.360
1.360
24,800
-0.08(-5.56%)
Jun 28, 2019
1.440
1.440
1.440
0
+0.04(+2.86%)
Jun 27, 2019
1.390
1.410
1.380
1.400
12,999
+0.00(+0.00%)
Jun 26, 2019
1.370
1.410
1.370
1.400
27,004
+0.02(+1.45%)
Jun 25, 2019
1.390
1.410
1.380
1.380
15,700
-0.02(-1.43%)
Jun 24, 2019
1.390
1.400
1.390
1.400
35,600
+0.00(+0.00%)
Jun 21, 2019
1.400
1.400
1.370
1.400
18,980
+0.00(+0.00%)
Jun 20, 2019
1.380
1.400
1.380
1.400
25,400
+0.04(+2.94%)
Jun 19, 2019
1.440
1.440
1.360
1.360
51,650
-0.07(-4.90%)
Jun 18, 2019
1.420
1.430
1.410
1.430
7,050
+0.01(+0.70%)
Jun 17, 2019
1.400
1.420
1.400
1.420
16,550
+0.04(+2.90%)
Jun 14, 2019
1.350
1.380
1.350
1.380
5,500
+0.03(+2.22%)
Jun 13, 2019
1.360
1.360
1.340
1.350
10,900
-0.01(-0.74%)
Jun 12, 2019
1.320
1.360
1.310
1.360
5,250
+0.03(+2.26%)
Jun 11, 2019
1.320
1.330
1.320
1.330
2,660
+0.02(+1.53%)
Jun 10, 2019
1.270
1.310
1.270
1.310
27,400
+0.06(+4.80%)
Jun 07, 2019
1.270
1.270
1.250
1.250
27,010
-0.01(-0.79%)
Jun 06, 2019
1.280
1.280
1.220
1.260
67,600
+0.01(+0.80%)
Jun 05, 2019
1.270
1.280
1.250
1.250
36,540
+0.00(+0.00%)
Jun 04, 2019
1.300
1.300
1.250
1.250
26,950
-0.01(-0.79%)
Jun 03, 2019
1.300
1.300
1.180
1.260
58,772
+0.07(+5.88%)
May 31, 2019
1.190
1.190
1.190
1.190
9,000
+0.02(+1.71%)
May 29, 2019
1.170
1.170
1.170
0
-0.02(-1.68%)
May 28, 2019
1.200
1.200
1.190
1.190
12,100
-0.01(-0.83%)
May 24, 2019
1.200
1.200
1.200
0
-0.01(-0.83%)
May 23, 2019
1.230
1.230
1.210
1.210
300
-0.04(-3.20%)
May 22, 2019
1.250
1.250
1.250
1.250
200
+0.01(+0.81%)
May 21, 2019
1.240
1.240
1.240
1.240
644
+0.00(+0.00%)
May 17, 2019
1.240
1.240
1.240
0
+0.00(+0.00%)
May 16, 2019
1.250
1.250
1.240
1.240
8,900
-0.01(-0.80%)
May 15, 2019
1.240
1.250
1.240
1.250
18,400
+0.02(+1.63%)
May 14, 2019
1.320
1.320
1.180
1.230
9,800
+0.04(+3.36%)
May 13, 2019
1.230
1.230
1.190
1.190
5,062
-0.05(-4.03%)
May 09, 2019
1.240
1.240
1.240
0
+0.03(+2.48%)
May 08, 2019
1.240
1.240
1.210
1.210
29,500
-0.03(-2.42%)
May 07, 2019
1.250
1.250
1.240
1.240
3,513
-0.01(-0.80%)
May 06, 2019
1.230
1.250
1.230
1.250
2,700
+0.00(+0.00%)
May 03, 2019
1.240
1.250
1.240
1.250
2,700
+0.01(+0.81%)
May 02, 2019
1.190
1.240
1.190
1.240
28,438
+0.07(+5.98%)
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
.