DATA Communications Management Corp. (TSX:DCM)
Canada
· Delayed Price · Currency is CAD 1.470
0.00 (0.00%)
At close: Mar 6, 2026
TSX:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | - | 5,311 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 37,383 |
| Mar 4, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 20,914 |
| Mar 3, 2026 | 1.45 | 1.54 | 1.43 | 1.51 | 1.51 | 4.86% | 111,131 |
| Mar 2, 2026 | 1.50 | 1.52 | 1.44 | 1.44 | 1.44 | -2.70% | 97,630 |
| Feb 27, 2026 | 1.47 | 1.51 | 1.44 | 1.48 | 1.48 | - | 1,485,561 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | - | 988,597 |
| Feb 25, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 19,474 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 42,250 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 46,357 |
| Feb 20, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 48,501 |
| Feb 19, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 30,388 |
| Feb 18, 2026 | 1.49 | 1.50 | 1.40 | 1.49 | 1.49 | - | 108,343 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 40,767 |
| Feb 13, 2026 | 1.46 | 1.52 | 1.45 | 1.49 | 1.49 | 2.05% | 78,159 |
| Feb 12, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | 0.69% | 117,606 |
| Feb 11, 2026 | 1.50 | 1.51 | 1.40 | 1.45 | 1.45 | -3.33% | 506,074 |
| Feb 10, 2026 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | 1.35% | 91,189 |
| Feb 9, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 48,170 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -2.60% | 155,438 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -3.75% | 117,672 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 39,125 |
| Feb 3, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 20,311 |
| Feb 2, 2026 | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | 3.18% | 13,019 |
| Jan 30, 2026 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -5.42% | 34,044 |
| Jan 29, 2026 | 1.68 | 1.69 | 1.55 | 1.66 | 1.66 | -1.19% | 175,427 |
| Jan 28, 2026 | 1.69 | 1.70 | 1.60 | 1.68 | 1.68 | - | 98,555 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 6,475 |
| Jan 26, 2026 | 1.74 | 1.78 | 1.66 | 1.70 | 1.70 | -3.41% | 105,966 |
| Jan 23, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 42,293 |
| Jan 22, 2026 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | -2.21% | 34,749 |
| Jan 21, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 52,412 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.81 | 1.83 | 1.83 | -3.17% | 41,558 |
| Jan 19, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | - | 43,302 |
| Jan 16, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -1.05% | 47,158 |
| Jan 15, 2026 | 1.93 | 1.93 | 1.86 | 1.91 | 1.91 | 1.06% | 155,192 |
| Jan 14, 2026 | 1.86 | 1.93 | 1.85 | 1.89 | 1.89 | 2.16% | 101,727 |
| Jan 13, 2026 | 1.84 | 1.90 | 1.84 | 1.85 | 1.85 | -1.60% | 19,944 |
| Jan 12, 2026 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -0.53% | 24,278 |
| Jan 9, 2026 | 1.91 | 1.91 | 1.84 | 1.89 | 1.89 | - | 19,574 |
| Jan 8, 2026 | 1.90 | 1.93 | 1.84 | 1.89 | 1.89 | - | 37,188 |
| Jan 7, 2026 | 1.90 | 1.98 | 1.89 | 1.89 | 1.89 | -1.05% | 82,419 |
| Jan 6, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 4.95% | 28,485 |
| Jan 5, 2026 | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | 5.20% | 34,635 |
| Jan 2, 2026 | 1.69 | 1.74 | 1.67 | 1.73 | 1.73 | 5.49% | 17,642 |
| Dec 31, 2025 | 1.67 | 1.70 | 1.64 | 1.64 | 1.64 | -0.61% | 9,025 |
| Dec 30, 2025 | 1.68 | 1.69 | 1.61 | 1.65 | 1.65 | 0.61% | 31,289 |
| Dec 29, 2025 | 1.70 | 1.71 | 1.64 | 1.64 | 1.64 | -1.80% | 41,846 |
| Dec 24, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | - | 19,000 |
| Dec 23, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 11,127 |
| Dec 22, 2025 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 43,309 |
| Dec 19, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | 1.19% | 30,352 |
| Dec 18, 2025 | 1.72 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | 272,950 |
| Dec 17, 2025 | 1.69 | 1.76 | 1.68 | 1.73 | 1.73 | 1.17% | 38,398 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.69 | 1.18% | 11,017 |
| Dec 15, 2025 | 1.73 | 1.79 | 1.59 | 1.69 | 1.67 | -4.52% | 81,794 |
| Dec 12, 2025 | 1.79 | 1.80 | 1.71 | 1.77 | 1.74 | 1.14% | 44,073 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.70 | 1.75 | 1.72 | -4.89% | 60,370 |
| Dec 10, 2025 | 1.89 | 1.92 | 1.81 | 1.84 | 1.81 | -2.13% | 46,983 |
| Dec 9, 2025 | 1.88 | 1.91 | 1.85 | 1.88 | 1.85 | 0.53% | 18,797 |
| Dec 8, 2025 | 1.92 | 1.95 | 1.80 | 1.87 | 1.84 | -3.61% | 108,984 |
| Dec 5, 2025 | 1.86 | 1.95 | 1.86 | 1.94 | 1.91 | 4.86% | 41,965 |
| Dec 4, 2025 | 1.80 | 1.88 | 1.80 | 1.85 | 1.82 | - | 32,109 |
| Dec 3, 2025 | 1.82 | 1.86 | 1.80 | 1.85 | 1.82 | 2.21% | 57,507 |
| Dec 2, 2025 | 1.76 | 1.85 | 1.75 | 1.81 | 1.78 | 2.84% | 62,337 |
| Dec 1, 2025 | 1.75 | 1.78 | 1.70 | 1.76 | 1.73 | - | 63,820 |
| Nov 28, 2025 | 1.70 | 1.76 | 1.66 | 1.76 | 1.73 | 6.02% | 41,241 |
| Nov 27, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.64 | - | 13,410 |
| Nov 26, 2025 | 1.64 | 1.71 | 1.64 | 1.66 | 1.64 | 2.47% | 22,745 |
| Nov 25, 2025 | 1.51 | 1.69 | 1.51 | 1.62 | 1.60 | 7.28% | 56,695 |
| Nov 24, 2025 | 1.46 | 1.54 | 1.46 | 1.51 | 1.49 | 4.86% | 59,753 |
| Nov 21, 2025 | 1.39 | 1.47 | 1.39 | 1.44 | 1.42 | - | 39,913 |
| Nov 20, 2025 | 1.42 | 1.48 | 1.42 | 1.44 | 1.42 | -2.04% | 38,405 |
| Nov 19, 2025 | 1.44 | 1.47 | 1.38 | 1.47 | 1.45 | 2.80% | 20,077 |
| Nov 18, 2025 | 1.43 | 1.44 | 1.37 | 1.43 | 1.41 | - | 25,752 |
| Nov 17, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.41 | 3.62% | 75,153 |
| Nov 14, 2025 | 1.33 | 1.42 | 1.33 | 1.38 | 1.36 | - | 39,031 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.33 | 1.38 | 1.36 | 0.73% | 14,095 |
| Nov 12, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | 1.35 | 5.38% | 86,373 |
| Nov 11, 2025 | 1.36 | 1.39 | 1.30 | 1.30 | 1.28 | -2.26% | 27,425 |
| Nov 10, 2025 | 1.27 | 1.33 | 1.25 | 1.33 | 1.31 | 3.10% | 51,773 |
| Nov 7, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.27 | -3.01% | 39,473 |
| Nov 6, 2025 | 1.33 | 1.36 | 1.30 | 1.33 | 1.31 | - | 11,700 |
| Nov 5, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.31 | 0.76% | 16,000 |
| Nov 4, 2025 | 1.31 | 1.38 | 1.28 | 1.32 | 1.30 | - | 12,248 |
| Nov 3, 2025 | 1.32 | 1.40 | 1.28 | 1.32 | 1.30 | -2.94% | 24,292 |
| Oct 31, 2025 | 1.33 | 1.36 | 1.30 | 1.36 | 1.34 | 3.03% | 57,811 |
| Oct 30, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.30 | -1.49% | 148,107 |
| Oct 29, 2025 | 1.31 | 1.38 | 1.31 | 1.34 | 1.32 | 1.52% | 363,000 |
| Oct 28, 2025 | 1.33 | 1.36 | 1.31 | 1.32 | 1.30 | -0.75% | 18,194 |
| Oct 27, 2025 | 1.41 | 1.41 | 1.25 | 1.33 | 1.31 | -5.67% | 170,876 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.39 | 0.71% | 27,369 |
| Oct 23, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.38 | 3.70% | 50,231 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.33 | -2.88% | 20,914 |
| Oct 21, 2025 | 1.29 | 1.39 | 1.29 | 1.39 | 1.37 | 6.11% | 24,230 |
| Oct 20, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.29 | -0.76% | 4,818 |
| Oct 17, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.30 | 0.76% | 25,050 |
| Oct 16, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.29 | - | 151,100 |
| Oct 15, 2025 | 1.27 | 1.37 | 1.27 | 1.31 | 1.29 | -1.50% | 52,600 |
| Oct 14, 2025 | 1.33 | 1.51 | 1.25 | 1.33 | 1.31 | 0.76% | 136,625 |