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
)
2.960
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2018
1.800
1.900
1.800
1.850
16,954
-0.05(-2.63%)
May 30, 2018
1.850
1.900
1.850
1.900
38,885
+0.03(+1.60%)
May 29, 2018
1.820
1.870
1.810
1.870
27,824
+0.08(+4.47%)
May 28, 2018
1.770
1.810
1.770
1.790
3,399
-0.05(-2.72%)
May 25, 2018
1.820
1.840
1.820
1.840
4,500
+0.00(+0.00%)
May 24, 2018
1.820
1.840
1.820
1.840
4,601
+0.02(+1.10%)
May 23, 2018
1.790
1.830
1.750
1.820
6,110
+0.04(+2.25%)
May 22, 2018
1.750
1.780
1.750
1.780
7,000
+0.03(+1.71%)
May 18, 2018
1.750
1.750
1.750
0
-0.02(-1.13%)
May 17, 2018
1.770
1.810
1.730
1.770
4,820
-0.02(-1.12%)
May 16, 2018
1.830
1.830
1.740
1.790
25,579
-0.03(-1.65%)
May 15, 2018
1.750
1.890
1.730
1.820
2,501
-0.07(-3.70%)
May 14, 2018
1.770
2.020
1.770
1.890
146,801
+0.23(+13.86%)
May 11, 2018
1.700
1.750
1.600
1.660
33,407
-0.01(-0.60%)
May 10, 2018
1.700
1.750
1.670
1.670
3,613
-0.08(-4.57%)
May 09, 2018
1.740
1.750
1.670
1.750
3,570
+0.06(+3.55%)
May 08, 2018
1.700
1.790
1.640
1.690
13,925
-0.04(-2.31%)
May 07, 2018
1.760
1.760
1.730
1.730
250
+0.03(+1.76%)
May 04, 2018
1.610
1.700
1.610
1.700
7,947
-0.02(-1.16%)
May 03, 2018
1.600
1.740
1.600
1.720
13,421
+0.12(+7.50%)
May 02, 2018
1.630
1.670
1.600
1.600
11,944
-0.08(-4.76%)
May 01, 2018
1.760
1.840
1.650
1.680
50,511
-0.12(-6.67%)
Apr 27, 2018
1.800
1.800
1.800
96
+0.00(+0.00%)
Apr 26, 2018
1.720
1.830
1.710
1.800
16,190
+0.00(+0.00%)
Apr 25, 2018
1.690
1.800
1.690
1.800
6,440
+0.13(+7.78%)
Apr 24, 2018
1.720
1.720
1.650
1.670
15,300
-0.05(-2.91%)
Apr 23, 2018
1.750
1.750
1.720
1.720
9,475
-0.03(-1.71%)
Apr 20, 2018
1.710
1.800
1.700
1.750
12,290
+0.04(+2.34%)
Apr 19, 2018
1.770
1.770
1.700
1.710
16,990
-0.09(-5.00%)
Apr 18, 2018
1.920
1.970
1.710
1.800
37,040
-0.08(-4.26%)
Apr 17, 2018
1.880
1.930
1.800
1.880
109,229
+0.15(+8.67%)
Apr 16, 2018
1.650
1.800
1.650
1.730
89,314
+0.11(+6.79%)
Apr 13, 2018
1.590
1.630
1.590
1.620
90,464
+0.05(+3.18%)
Apr 12, 2018
1.470
1.640
1.470
1.570
204,593
+0.10(+6.80%)
Apr 11, 2018
1.450
1.470
1.440
1.470
28,500
+0.02(+1.38%)
Apr 10, 2018
1.470
1.470
1.450
1.450
31,400
-0.06(-3.97%)
Apr 09, 2018
1.460
1.510
1.450
1.510
27,089
+0.04(+2.72%)
Apr 06, 2018
1.450
1.490
1.420
1.470
17,800
+0.02(+1.38%)
Apr 05, 2018
1.460
1.460
1.450
1.450
3,469
+0.00(+0.00%)
Apr 04, 2018
1.450
1.470
1.440
1.450
17,300
-0.06(-3.97%)
Apr 03, 2018
1.500
1.510
1.500
1.510
10,029
+0.00(+0.00%)
Apr 02, 2018
1.500
1.510
1.480
1.510
7,900
+0.00(+0.00%)
Mar 29, 2018
1.510
1.510
1.510
0
+0.03(+2.03%)
Mar 28, 2018
1.490
1.500
1.480
1.480
18,100
+0.02(+1.37%)
Mar 27, 2018
1.450
1.550
1.450
1.460
17,262
-0.04(-2.67%)
Mar 26, 2018
1.420
1.500
1.420
1.500
2,900
+0.09(+6.38%)
Mar 23, 2018
1.440
1.440
1.410
1.410
2,300
-0.05(-3.42%)
Mar 22, 2018
1.450
1.460
1.420
1.460
18,200
-0.04(-2.67%)
Mar 21, 2018
1.430
1.500
1.430
1.500
7,750
+0.03(+2.04%)
Mar 20, 2018
1.500
1.500
1.470
1.470
29,735
-0.02(-1.34%)
Mar 19, 2018
1.480
1.550
1.410
1.490
38,613
-0.01(-0.67%)
Mar 16, 2018
1.600
1.600
1.470
1.500
36,635
-0.05(-3.23%)
Mar 15, 2018
1.490
1.550
1.490
1.550
35,810
+0.07(+4.73%)
Mar 14, 2018
1.410
1.480
1.400
1.480
176,711
+0.07(+4.96%)
Mar 13, 2018
1.370
1.440
1.370
1.410
250,335
+0.06(+4.44%)
Mar 12, 2018
1.340
1.390
1.340
1.350
8,945
+0.00(+0.00%)
Mar 09, 2018
1.450
1.450
1.320
1.350
40,000
+0.00(+0.00%)
Mar 08, 2018
1.300
1.440
1.300
1.350
38,999
+0.00(+0.00%)
Mar 07, 2018
1.400
1.400
1.320
1.350
19,402
-0.01(-0.74%)
Mar 06, 2018
1.300
1.380
1.300
1.360
19,947
+0.04(+3.03%)
Mar 05, 2018
1.300
1.320
1.280
1.320
14,900
+0.02(+1.54%)
Mar 02, 2018
1.350
1.350
1.250
1.300
53,920
-0.06(-4.41%)
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
.