tiprankstipranks
Data Commun Mgt (TSE:DCM)
TSX:DCM
Canadian Market
DCM
Data Commun Management
RESEARCH TOOLSreports

Data Commun Management (DCM) Historical Prices

69 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.61
1.68
1.58
1.64
1.64
+5.13%
59,446
0.55
Apr 09, 2026
1.53
1.60
1.53
1.56
1.56
+1.30%
49,622
0.46
Apr 08, 2026
1.58
1.62
1.54
1.54
1.54
-4.94%
20,127
0.19
Apr 07, 2026
1.64
1.64
1.55
1.62
1.62
+1.25%
40,937
0.38
Apr 06, 2026
1.56
1.65
1.56
1.60
1.60
-1.84%
57,528
0.53
Apr 03, 2026
1.52
1.65
1.52
1.63
1.63
0.00%
0
0.00
Apr 02, 2026
1.52
1.65
1.52
1.63
1.63
+5.84%
181,853
1.72
Apr 01, 2026
1.56
1.58
1.53
1.54
1.54
-1.91%
9,267
0.09
Mar 31, 2026
1.50
1.60
1.50
1.57
1.57
+5.37%
18,951
0.18
Mar 30, 2026
1.56
1.58
1.49
1.49
1.49
-6.88%
56,757
0.54
Mar 27, 2026
1.62
1.62
1.53
1.60
1.60
+1.91%
20,880
0.20
Mar 26, 2026
1.55
1.62
1.55
1.57
1.57
+1.29%
12,003
0.11
Mar 25, 2026
1.54
1.59
1.51
1.55
1.55
+0.65%
59,830
0.57
Mar 24, 2026
1.65
1.68
1.51
1.54
1.54
-4.35%
115,947
1.12
Mar 23, 2026
1.51
1.68
1.50
1.61
1.61
+1.26%
31,294
0.30
Mar 20, 2026
1.66
1.68
1.51
1.59
1.59
-5.36%
47,887
0.45
Mar 19, 2026
1.69
1.74
1.63
1.68
1.68
+1.82%
44,462
0.41
Mar 18, 2026
1.55
1.65
1.53
1.65
1.65
+6.45%
45,762
0.43
Mar 17, 2026
1.50
1.55
1.48
1.55
1.55
+4.73%
119,562
1.13
Mar 16, 2026
1.51
1.55
1.44
1.48
1.48
-0.67%
99,981
0.95
Mar 13, 2026
1.44
1.51
1.37
1.49
1.49
+4.20%
238,495
2.33
Mar 12, 2026
1.37
1.46
1.37
1.43
1.43
+1.42%
176,862
1.76
Mar 11, 2026
1.45
1.45
1.38
1.41
1.41
-3.42%
23,267
0.23
Mar 10, 2026
1.40
1.46
1.40
1.46
1.46
+5.04%
5,602
0.05
Mar 09, 2026
1.49
1.49
1.39
1.39
1.39
-5.44%
88,326
0.87
Mar 06, 2026
1.48
1.49
1.46
1.47
1.47
0.00%
5,311
0.05
Mar 05, 2026
1.48
1.50
1.46
1.47
1.47
-0.68%
37,383
0.37
Mar 04, 2026
1.48
1.51
1.47
1.48
1.48
-1.99%
20,914
0.20
Mar 03, 2026
1.45
1.54
1.43
1.51
1.51
+4.86%
111,131
1.09
Mar 02, 2026
1.50
1.52
1.44
1.44
1.44
-2.70%
97,630
0.97
Feb 27, 2026
1.47
1.51
1.44
1.48
1.48
0.00%
1,485,561
19.12
Feb 26, 2026
1.50
1.50
1.47
1.48
1.48
0.00%
988,597
15.85
Feb 25, 2026
1.48
1.50
1.46
1.48
1.48
-0.67%
19,474
0.31
Feb 24, 2026
1.50
1.50
1.48
1.49
1.49
-0.67%
42,250
0.67
Feb 23, 2026
1.50
1.50
1.47
1.50
1.50
0.00%
46,357
0.73
Feb 20, 2026
1.49
1.50
1.49
1.50
1.50
+1.35%
48,501
0.77
Feb 19, 2026
1.48
1.50
1.48
1.48
1.48
-0.67%
30,388
0.48
Feb 18, 2026
1.49
1.50
1.40
1.49
1.49
0.00%
108,343
1.76
Feb 17, 2026
1.50
1.50
1.49
1.49
1.49
0.00%
40,767
0.66
Feb 16, 2026
1.46
1.52
1.45
1.49
1.49
0.00%
0
0.00
Feb 13, 2026
1.46
1.52
1.45
1.49
1.49
+2.05%
78,159
1.27
Feb 12, 2026
1.46
1.50
1.45
1.46
1.46
+0.69%
117,606
1.92
Feb 11, 2026
1.50
1.51
1.40
1.45
1.45
-2.03%
506,074
9.45
Feb 10, 2026
1.49
1.50
1.44
1.50
1.50
+1.35%
91,189
1.72
Feb 09, 2026
1.45
1.50
1.45
1.48
1.48
-1.33%
48,170
0.91
Feb 06, 2026
1.55
1.55
1.45
1.50
1.50
-2.60%
155,438
3.08
Feb 05, 2026
1.65
1.65
1.54
1.54
1.54
-3.75%
117,672
2.41
Feb 04, 2026
1.60
1.60
1.55
1.60
1.60
0.00%
39,125
0.81
Feb 03, 2026
1.63
1.64
1.59
1.60
1.60
-1.23%
20,311
0.42
Feb 02, 2026
1.68
1.68
1.59
1.62
1.62
+3.18%
13,019
0.26
Rows:
50