DATA Communications Management Corp. DCM
TSX · Kanada · Ticari Hizmetler
CAD 2,30+0,06 (+%2,68)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |