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, 2021
0.8700
0.8900
0.8700
0.8900
21,362
-0.01(-1.11%)
May 28, 2021
0.9000
0.9100
0.9000
0.9000
20,573
+0.00(+0.00%)
May 27, 2021
0.8800
0.9000
0.8800
0.9000
18,032
+0.01(+1.12%)
May 26, 2021
0.9000
0.9200
0.8500
0.8900
16,210
+0.00(+0.00%)
May 25, 2021
0.8700
0.8900
0.8500
0.8900
19,729
+0.01(+1.14%)
May 21, 2021
0.8800
0.8800
0.8800
0
-0.01(-1.12%)
May 20, 2021
0.9000
0.9100
0.8900
0.8900
12,357
-0.01(-1.11%)
May 19, 2021
0.9200
0.9200
0.8600
0.9000
45,127
-0.03(-3.23%)
May 18, 2021
0.9500
0.9500
0.9300
0.9300
19,413
-0.02(-2.11%)
May 17, 2021
0.8800
0.9700
0.8800
0.9500
89,079
+0.04(+4.40%)
May 14, 2021
0.8500
0.9400
0.8500
0.9100
135,132
+0.06(+7.06%)
May 13, 2021
0.8700
0.8800
0.8200
0.8500
122,661
+0.00(+0.00%)
May 12, 2021
0.8000
0.8500
0.7800
0.8500
98,960
+0.04(+4.94%)
May 11, 2021
0.8100
0.8100
0.8000
0.8100
64,460
+0.01(+1.25%)
May 10, 2021
0.7900
0.8000
0.7500
0.8000
33,328
+0.00(+0.00%)
May 07, 2021
0.7800
0.8200
0.7800
0.8000
218,314
-0.02(-2.44%)
May 06, 2021
0.7500
0.8300
0.7500
0.8200
190,905
+0.06(+7.89%)
May 05, 2021
0.7700
0.7800
0.7500
0.7600
53,087
+0.00(+0.00%)
May 04, 2021
0.7900
0.7900
0.7600
0.7600
18,668
-0.01(-1.30%)
May 03, 2021
0.7500
0.7700
0.7500
0.7700
9,344
+0.03(+4.05%)
Apr 30, 2021
0.7500
0.7500
0.7300
0.7400
10,947
+0.01(+1.37%)
Apr 29, 2021
0.7500
0.7500
0.7300
0.7300
10,663
-0.02(-2.67%)
Apr 28, 2021
0.7400
0.7500
0.7400
0.7500
12,833
+0.02(+2.74%)
Apr 27, 2021
0.7500
0.7500
0.7200
0.7300
19,444
-0.03(-3.95%)
Apr 26, 2021
0.7500
0.7700
0.7500
0.7600
10,362
+0.01(+1.33%)
Apr 23, 2021
0.7600
0.7600
0.7300
0.7500
33,761
+0.00(+0.00%)
Apr 22, 2021
0.7500
0.7800
0.7500
0.7500
29,160
-0.01(-1.32%)
Apr 21, 2021
0.7500
0.7600
0.7400
0.7600
20,034
+0.04(+5.56%)
Apr 20, 2021
0.7000
0.7300
0.7000
0.7200
125,157
-0.01(-1.37%)
Apr 19, 2021
0.7700
0.7700
0.7300
0.7300
103,240
-0.04(-5.19%)
Apr 16, 2021
0.6500
0.7700
0.6500
0.7700
94,597
+0.02(+2.67%)
Apr 15, 2021
0.6500
0.7500
0.6500
0.7500
136,940
+0.12(+19.05%)
Apr 14, 2021
0.6500
0.6500
0.6300
0.6300
53,595
-0.02(-3.08%)
Apr 13, 2021
0.6700
0.6700
0.6500
0.6500
12,494
-0.02(-2.99%)
Apr 12, 2021
0.6900
0.6900
0.6700
0.6700
53,263
-0.02(-2.90%)
Apr 09, 2021
0.7000
0.7000
0.6900
0.6900
53,402
-0.01(-1.43%)
Apr 08, 2021
0.7200
0.7300
0.6900
0.7000
116,975
+0.01(+1.45%)
Apr 07, 2021
0.7000
0.7000
0.6800
0.6900
20,694
-0.01(-1.43%)
Apr 06, 2021
0.6800
0.7000
0.6700
0.7000
52,259
+0.01(+1.45%)
Apr 05, 2021
0.7000
0.7000
0.6900
0.6900
39,093
-0.02(-2.82%)
Apr 01, 2021
0.7100
0.7100
0.7100
0
+0.00(+0.00%)
Mar 31, 2021
0.7300
0.7600
0.7100
0.7100
122,450
-0.02(-2.74%)
Mar 30, 2021
0.6900
0.7500
0.6900
0.7300
15,438
+0.03(+4.29%)
Mar 29, 2021
0.7000
0.7100
0.6400
0.7000
51,834
-0.02(-2.78%)
Mar 26, 2021
0.7500
0.7500
0.7200
0.7200
7,812
-0.02(-2.70%)
Mar 25, 2021
0.7300
0.7500
0.6800
0.7400
103,353
+0.03(+4.23%)
Mar 24, 2021
0.7200
0.7300
0.7000
0.7100
36,436
-0.01(-1.39%)
Mar 23, 2021
0.7400
0.7700
0.7000
0.7200
99,957
-0.01(-1.37%)
Mar 22, 2021
0.7500
0.7900
0.7300
0.7300
95,177
-0.02(-2.67%)
Mar 19, 2021
0.8200
0.8400
0.7500
0.7500
331,712
+0.03(+4.17%)
Mar 18, 2021
0.7600
0.8000
0.7200
0.7200
184,236
-0.06(-7.69%)
Mar 17, 2021
0.7600
0.8000
0.7300
0.7800
329,905
+0.04(+5.41%)
Mar 16, 2021
0.8400
0.8400
0.7200
0.7400
199,874
-0.06(-7.50%)
Mar 15, 2021
0.6400
0.8000
0.6400
0.8000
591,851
+0.15(+23.08%)
Mar 12, 2021
0.6300
0.6500
0.5900
0.6500
5,375,109
+0.04(+6.56%)
Mar 11, 2021
0.5900
0.6700
0.5600
0.6100
668,544
+0.05(+8.93%)
Mar 10, 2021
0.7000
0.7100
0.5500
0.5600
362,672
-0.14(-20.00%)
Mar 09, 2021
0.7000
0.7500
0.7000
0.7000
84,173
-0.01(-1.41%)
Mar 08, 2021
0.7000
0.7500
0.6000
0.7100
186,627
+0.02(+2.90%)
Mar 05, 2021
0.7500
0.8000
0.6900
0.6900
70,066
-0.06(-8.00%)
Mar 04, 2021
0.7500
0.7700
0.7300
0.7500
114,870
+0.05(+7.14%)
Mar 03, 2021
0.7200
0.7200
0.7000
0.7000
42,400
-0.03(-4.11%)
Mar 02, 2021
0.7200
0.7300
0.6900
0.7300
64,596
-0.02(-2.67%)
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
.