DATA Communications Management Corp. DCM
TSX · Canada · Commercial Services
CAD 2.30+0.06 (+2.68%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 2.30 | +2.68% | CAD 2.25 | CAD 2.33 | CAD 2.25 | 27.34K |
| 2026-10-01 | CAD 2.24 | +3.70% | CAD 2.18 | CAD 2.26 | CAD 2.14 | 34.40K |
| 2026-09-30 | CAD 2.16 | +0.93% | CAD 2.12 | CAD 2.22 | CAD 2.00 | 127.20K |
| 2026-09-29 | CAD 2.14 | -1.38% | CAD 2.17 | CAD 2.17 | CAD 2.05 |
| 48.40K |
| 2026-09-28 | CAD 2.17 | -2.69% | CAD 2.22 | CAD 2.22 | CAD 2.11 | 40.20K |
| 2026-09-25 | CAD 2.23 | -3.46% | CAD 2.25 | CAD 2.31 | CAD 2.21 | 11.80K |
| 2026-09-24 | CAD 2.31 | +0.87% | CAD 2.25 | CAD 2.36 | CAD 2.25 | 39.20K |
| 2026-09-23 | CAD 2.29 | +6.51% | CAD 2.13 | CAD 2.38 | CAD 2.10 | 18.40K |
| 2026-09-22 | CAD 2.15 | +2.38% | CAD 2.10 | CAD 2.20 | CAD 2.09 | 28.30K |
| 2026-09-21 | CAD 2.10 | -4.11% | CAD 2.15 | CAD 2.18 | CAD 2.10 | 32.50K |
| 2026-09-18 | CAD 2.19 | -1.35% | CAD 2.20 | CAD 2.50 | CAD 2.14 | 40.50K |
| 2026-09-17 | CAD 2.22 | +1.83% | CAD 2.14 | CAD 2.24 | CAD 2.14 | 14.10K |
| 2026-09-16 | CAD 2.18 | +5.31% | CAD 2.13 | CAD 2.20 | CAD 2.12 | 26.70K |
| 2026-09-15 | CAD 2.07 | -4.61% | CAD 2.12 | CAD 2.17 | CAD 2.00 | 235.90K |
| 2026-09-14 | CAD 2.17 | -8.82% | CAD 2.26 | CAD 2.36 | CAD 2.17 | 62.00K |
| 2026-09-11 | CAD 2.38 | -0.83% | CAD 2.40 | CAD 2.47 | CAD 2.28 | 43.80K |
| 2026-09-10 | CAD 2.40 | 0.00% | CAD 2.37 | CAD 2.43 | CAD 2.37 | 15.60K |
| 2026-09-09 | CAD 2.40 | -5.88% | CAD 2.55 | CAD 2.55 | CAD 2.37 | 142.30K |
| 2026-09-08 | CAD 2.55 | -1.16% | CAD 2.56 | CAD 2.59 | CAD 2.55 | 21.80K |
| 2026-09-04 | CAD 2.58 | +0.78% | CAD 2.59 | CAD 2.66 | CAD 2.57 | 38.20K |
| 2026-09-03 | CAD 2.56 | 0.00% | CAD 2.62 | CAD 2.62 | CAD 2.56 | 38.00K |
| 2026-09-02 | CAD 2.56 | 0.00% | CAD 2.60 | CAD 2.60 | CAD 2.56 | 10.00K |
| 2026-09-01 | CAD 2.56 | -1.54% | CAD 2.65 | CAD 2.65 | CAD 2.56 | 26.80K |
| 2026-08-31 | CAD 2.60 | 0.00% | CAD 2.60 | CAD 2.64 | CAD 2.60 | 39.60K |
| 2026-08-28 | CAD 2.60 | 0.00% | CAD 2.57 | CAD 2.65 | CAD 2.53 | 25.90K |
| 2026-08-27 | CAD 2.60 | -0.76% | CAD 2.63 | CAD 2.63 | CAD 2.59 | 15.80K |
| 2026-08-26 | CAD 2.62 | -4.73% | CAD 2.70 | CAD 2.70 | CAD 2.60 | 52.70K |
| 2026-08-25 | CAD 2.75 | +1.85% | CAD 2.75 | CAD 2.75 | CAD 2.70 | 38.10K |
| 2026-08-24 | CAD 2.70 | -3.57% | CAD 2.80 | CAD 2.86 | CAD 2.70 | 90.40K |
| 2026-08-21 | CAD 2.80 | +0.72% | CAD 2.80 | CAD 2.84 | CAD 2.78 | 205.10K |
| 2026-08-20 | CAD 2.78 | +1.46% | CAD 2.75 | CAD 2.80 | CAD 2.72 | 52.90K |
| 2026-08-19 | CAD 2.74 | +1.86% | CAD 2.69 | CAD 2.79 | CAD 2.69 | 149.60K |
| 2026-08-18 | CAD 2.69 | +3.07% | CAD 2.63 | CAD 2.69 | CAD 2.61 | 17.60K |
| 2026-08-17 | CAD 2.61 | +1.56% | CAD 2.55 | CAD 2.65 | CAD 2.43 | 210.10K |
| 2026-08-14 | CAD 2.57 | 0.00% | CAD 2.60 | CAD 2.60 | CAD 2.51 | 19.50K |
| 2026-08-13 | CAD 2.57 | -1.91% | CAD 2.62 | CAD 2.71 | CAD 2.50 | 82.40K |
| 2026-08-12 | CAD 2.62 | -4.03% | CAD 2.73 | CAD 2.73 | CAD 2.60 | 60.30K |
| 2026-08-11 | CAD 2.73 | -12.22% | CAD 2.86 | CAD 2.95 | CAD 2.67 | 220.80K |
| 2026-08-10 | CAD 3.11 | +5.07% | CAD 2.85 | CAD 3.18 | CAD 2.85 | 212.30K |
| 2026-08-07 | CAD 2.96 | +5.71% | CAD 2.80 | CAD 2.99 | CAD 2.76 | 56.90K |
| 2026-08-06 | CAD 2.80 | -4.44% | CAD 2.93 | CAD 2.95 | CAD 2.80 | 77.90K |
| 2026-08-05 | CAD 2.93 | -1.68% | CAD 3.00 | CAD 3.00 | CAD 2.91 | 59.80K |
| 2026-08-04 | CAD 2.98 | +3.47% | CAD 2.89 | CAD 3.00 | CAD 2.88 | 453.80K |
| 2026-07-31 | CAD 2.88 | +4.73% | CAD 2.81 | CAD 2.88 | CAD 2.75 | 81.60K |
| 2026-07-30 | CAD 2.75 | +3.77% | CAD 2.67 | CAD 2.80 | CAD 2.67 | 82.80K |
| 2026-07-29 | CAD 2.65 | -1.12% | CAD 2.61 | CAD 2.75 | CAD 2.60 | 25.00K |
| 2026-07-28 | CAD 2.68 | -1.11% | CAD 2.72 | CAD 2.77 | CAD 2.68 | 60.20K |
| 2026-07-27 | CAD 2.71 | +4.63% | CAD 2.64 | CAD 2.72 | CAD 2.57 | 193.20K |
| 2026-07-24 | CAD 2.59 | +0.39% | CAD 2.57 | CAD 2.59 | CAD 2.53 | 29.80K |
| 2026-07-23 | CAD 2.58 | -4.80% | CAD 2.75 | CAD 2.75 | CAD 2.56 | 62.10K |
| 2026-07-22 | CAD 2.71 | +3.83% | CAD 2.60 | CAD 2.79 | CAD 2.60 | 265.20K |
| 2026-07-21 | CAD 2.61 | -0.38% | CAD 2.67 | CAD 2.70 | CAD 2.55 | 91.70K |
| 2026-07-20 | CAD 2.62 | +3.56% | CAD 2.53 | CAD 2.65 | CAD 2.53 | 95.20K |
| 2026-07-17 | CAD 2.53 | +0.40% | CAD 2.47 | CAD 2.58 | CAD 2.47 | 206.70K |
| 2026-07-16 | CAD 2.52 | +3.70% | CAD 2.40 | CAD 2.55 | CAD 2.40 | 113.40K |
| 2026-07-15 | CAD 2.43 | -0.82% | CAD 2.40 | CAD 2.54 | CAD 2.40 | 116.50K |
| 2026-07-14 | CAD 2.45 | +0.82% | CAD 2.45 | CAD 2.53 | CAD 2.26 | 572.30K |
| 2026-07-13 | CAD 2.43 | +1.25% | CAD 2.43 | CAD 2.73 | CAD 2.12 | 944.20K |
| 2026-07-10 | CAD 2.40 | +17.65% | CAD 2.08 | CAD 2.42 | CAD 2.08 | 330.30K |
| 2026-07-09 | CAD 2.04 | +6.25% | CAD 1.95 | CAD 2.13 | CAD 1.83 | 820.50K |
| 2026-07-08 | CAD 1.92 | +1.05% | CAD 1.85 | CAD 1.92 | CAD 1.85 | 20.60K |
| 2026-07-07 | CAD 1.90 | 0.00% | CAD 1.81 | CAD 1.92 | CAD 1.81 | 31.80K |
| 2026-07-06 | CAD 1.90 | +3.83% | CAD 1.88 | CAD 1.92 | CAD 1.76 | 56.40K |
| 2026-07-03 | CAD 1.83 | -1.08% | CAD 1.83 | CAD 1.89 | CAD 1.80 | 73.10K |
| 2026-07-02 | CAD 1.85 | +5.11% | CAD 1.73 | CAD 1.90 | CAD 1.73 | 29.50K |
| 2026-06-30 | CAD 1.76 | +4.14% | CAD 1.70 | CAD 1.80 | CAD 1.70 | 92.70K |
| 2026-06-29 | CAD 1.69 | +1.20% | CAD 1.68 | CAD 1.70 | CAD 1.67 | 36.60K |
| 2026-06-26 | CAD 1.67 | -1.76% | CAD 1.67 | CAD 1.69 | CAD 1.66 | 1.80K |
| 2026-06-25 | CAD 1.70 | +2.41% | CAD 1.68 | CAD 1.70 | CAD 1.68 | 1.70K |
| 2026-06-24 | CAD 1.66 | 0.00% | CAD 1.66 | CAD 1.67 | CAD 1.66 | 9.70K |
| 2026-06-23 | CAD 1.66 | 0.00% | CAD 1.65 | CAD 1.66 | CAD 1.65 | 25.00K |
| 2026-06-22 | CAD 1.66 | 0.00% | CAD 1.70 | CAD 1.70 | CAD 1.60 | 69.20K |
| 2026-06-19 | CAD 1.66 | +1.84% | CAD 1.62 | CAD 1.70 | CAD 1.62 | 11.20K |
| 2026-06-18 | CAD 1.63 | +1.87% | CAD 1.65 | CAD 1.65 | CAD 1.60 | 47.60K |
| 2026-06-17 | CAD 1.60 | -2.44% | CAD 1.64 | CAD 1.66 | CAD 1.59 | 39.70K |
| 2026-06-16 | CAD 1.64 | -3.53% | CAD 1.67 | CAD 1.68 | CAD 1.61 | 14.80K |
| 2026-06-15 | CAD 1.70 | +3.03% | CAD 1.67 | CAD 1.70 | CAD 1.64 | 50.30K |
| 2026-06-12 | CAD 1.65 | -2.94% | CAD 1.69 | CAD 1.69 | CAD 1.65 | 22.90K |
| 2026-06-11 | CAD 1.70 | +1.19% | CAD 1.68 | CAD 1.70 | CAD 1.66 | 7.80K |
| 2026-06-10 | CAD 1.68 | +1.82% | CAD 1.67 | CAD 1.69 | CAD 1.67 | 1.20K |
| 2026-06-09 | CAD 1.65 | -1.20% | CAD 1.65 | CAD 1.67 | CAD 1.65 | 7.60K |
| 2026-06-08 | CAD 1.67 | +3.09% | CAD 1.67 | CAD 1.70 | CAD 1.64 | 14.50K |
| 2026-06-05 | CAD 1.62 | -2.41% | CAD 1.64 | CAD 1.64 | CAD 1.62 | 41.30K |
| 2026-06-04 | CAD 1.66 | -2.35% | CAD 1.69 | CAD 1.69 | CAD 1.66 | 25.20K |
| 2026-06-03 | CAD 1.70 | +0.59% | CAD 1.70 | CAD 1.70 | CAD 1.69 | 10.90K |
| 2026-06-02 | CAD 1.69 | +0.60% | CAD 1.71 | CAD 1.72 | CAD 1.69 | 6.70K |
| 2026-06-01 | CAD 1.68 | -1.18% | CAD 1.69 | CAD 1.71 | CAD 1.68 | 57.60K |
| 2026-05-29 | CAD 1.70 | 0.00% | CAD 1.71 | CAD 1.71 | CAD 1.69 | 5.40K |
| 2026-05-28 | CAD 1.70 | +0.59% | CAD 1.69 | CAD 1.72 | CAD 1.69 | 1.70K |
| 2026-05-27 | CAD 1.69 | +0.60% | CAD 1.69 | CAD 1.73 | CAD 1.69 | 21.20K |