tiprankstipranks
Data Commun Mgt (TSE:DCM)
TSX:DCM
Canadian Market
DCM
Data Commun Management
RESEARCH TOOLSreports
Want to see TSE:DCM full AI Analyst Report?

Data Commun Management (DCM) Historical Prices

70 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
1.60
1.64
1.57
1.64
1.64
+1.86%
30,365
0.30
Apr 29, 2026
1.63
1.63
1.59
1.61
1.61
-0.62%
6,430
0.06
Apr 28, 2026
1.59
1.66
1.59
1.62
1.62
+1.89%
9,145
0.09
Apr 27, 2026
1.81
1.81
1.59
1.59
1.59
-9.40%
37,024
0.35
Apr 24, 2026
1.68
1.85
1.68
1.76
1.76
+2.63%
52,770
0.51
Apr 23, 2026
1.67
1.75
1.67
1.71
1.71
+3.01%
39,787
0.38
Apr 22, 2026
1.64
1.68
1.59
1.66
1.66
-0.60%
20,342
0.19
Apr 21, 2026
1.68
1.68
1.65
1.67
1.67
-1.18%
8,300
0.08
Apr 20, 2026
1.69
1.70
1.60
1.69
1.69
+2.42%
21,807
0.21
Apr 17, 2026
1.75
1.75
1.65
1.65
1.65
-5.71%
51,170
0.48
Apr 16, 2026
1.67
1.79
1.67
1.75
1.75
+5.11%
71,426
0.68
Apr 15, 2026
1.66
1.70
1.64
1.69
1.67
+2.46%
93,220
0.89
Apr 14, 2026
1.67
1.67
1.65
1.65
1.63
-0.61%
5,364
0.05
Apr 13, 2026
1.64
1.66
1.63
1.66
1.64
+1.24%
20,564
0.19
Apr 10, 2026
1.61
1.68
1.58
1.64
1.62
+5.14%
59,446
0.55
Apr 09, 2026
1.53
1.60
1.53
1.56
1.54
+1.25%
49,622
0.46
Apr 08, 2026
1.58
1.62
1.54
1.54
1.52
-4.95%
20,127
0.19
Apr 07, 2026
1.64
1.64
1.55
1.62
1.60
+1.27%
40,937
0.38
Apr 06, 2026
1.56
1.65
1.56
1.60
1.58
-1.81%
57,528
0.53
Apr 03, 2026
1.52
1.65
1.52
1.63
1.61
0.00%
0
0.00
Apr 02, 2026
1.52
1.65
1.52
1.63
1.61
+5.80%
181,853
1.72
Apr 01, 2026
1.56
1.58
1.53
1.54
1.52
-1.88%
9,267
0.09
Mar 31, 2026
1.50
1.60
1.50
1.57
1.55
+5.39%
18,951
0.18
Mar 30, 2026
1.56
1.58
1.49
1.49
1.47
-6.92%
56,757
0.54
Mar 27, 2026
1.62
1.62
1.53
1.60
1.58
+1.94%
20,880
0.20
Mar 26, 2026
1.55
1.62
1.55
1.57
1.55
+1.24%
12,003
0.11
Mar 25, 2026
1.54
1.59
1.51
1.55
1.53
+0.66%
59,830
0.57
Mar 24, 2026
1.65
1.68
1.51
1.54
1.52
-4.35%
115,947
1.13
Mar 23, 2026
1.51
1.68
1.50
1.61
1.59
+1.28%
31,294
0.31
Mar 20, 2026
1.66
1.68
1.51
1.59
1.57
-5.38%
47,887
0.47
Mar 19, 2026
1.69
1.74
1.63
1.68
1.66
+1.85%
44,462
0.44
Mar 18, 2026
1.55
1.65
1.53
1.65
1.63
+6.42%
45,762
0.45
Mar 17, 2026
1.50
1.55
1.48
1.55
1.53
+4.73%
119,562
1.15
Mar 16, 2026
1.51
1.55
1.44
1.48
1.46
-0.61%
99,981
0.97
Mar 13, 2026
1.44
1.51
1.37
1.49
1.47
+4.19%
238,495
2.39
Mar 12, 2026
1.37
1.46
1.37
1.43
1.41
+1.37%
176,862
1.80
Mar 11, 2026
1.45
1.45
1.38
1.41
1.39
-3.41%
23,267
0.24
Mar 10, 2026
1.40
1.46
1.40
1.46
1.44
+5.04%
5,602
0.06
Mar 09, 2026
1.49
1.49
1.39
1.39
1.37
-5.46%
88,326
0.90
Mar 06, 2026
1.48
1.49
1.46
1.47
1.45
0.00%
5,311
0.05
Mar 05, 2026
1.48
1.50
1.46
1.47
1.45
-0.69%
37,383
0.37
Mar 04, 2026
1.48
1.51
1.47
1.48
1.46
-1.95%
20,914
0.21
Mar 03, 2026
1.45
1.54
1.43
1.51
1.49
+4.87%
111,131
1.12
Mar 02, 2026
1.50
1.52
1.44
1.44
1.42
-2.74%
97,630
0.99
Feb 27, 2026
1.47
1.51
1.44
1.48
1.46
0.00%
1,485,561
19.59
Feb 26, 2026
1.50
1.50
1.47
1.48
1.46
0.00%
988,597
16.16
Feb 25, 2026
1.48
1.50
1.46
1.48
1.46
-0.61%
19,474
0.32
Feb 24, 2026
1.50
1.50
1.48
1.49
1.47
-0.68%
42,250
0.69
Feb 23, 2026
1.50
1.50
1.47
1.50
1.48
0.00%
46,357
0.76
Feb 20, 2026
1.49
1.50
1.49
1.50
1.48
+1.30%
48,501
0.80
Rows:
50