DATA Communications Management Corp. (TSX:DCM)
Canada
· Delayed Price · Currency is CAD 1.620
+0.030 (1.89%)
Apr 28, 2026, 3:49 PM EST
TSX:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.59 | 1.66 | 1.59 | 1.61 | - | 1.26% | 8,745 |
| Apr 27, 2026 | 1.81 | 1.81 | 1.59 | 1.59 | 1.59 | -9.40% | 37,024 |
| Apr 24, 2026 | 1.68 | 1.85 | 1.68 | 1.76 | 1.76 | 2.63% | 52,770 |
| Apr 23, 2026 | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | 3.01% | 39,787 |
| Apr 22, 2026 | 1.64 | 1.68 | 1.59 | 1.66 | 1.66 | -0.60% | 20,342 |
| Apr 21, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -1.18% | 8,300 |
| Apr 20, 2026 | 1.69 | 1.70 | 1.60 | 1.69 | 1.69 | 2.42% | 21,807 |
| Apr 17, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 51,170 |
| Apr 16, 2026 | 1.67 | 1.79 | 1.67 | 1.75 | 1.75 | 3.55% | 71,426 |
| Apr 15, 2026 | 1.66 | 1.70 | 1.64 | 1.69 | 1.67 | 2.42% | 93,220 |
| Apr 14, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.63 | -0.60% | 5,364 |
| Apr 13, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.64 | 1.22% | 20,564 |
| Apr 10, 2026 | 1.61 | 1.68 | 1.58 | 1.64 | 1.62 | 5.13% | 59,446 |
| Apr 9, 2026 | 1.53 | 1.60 | 1.53 | 1.56 | 1.54 | 1.30% | 49,622 |
| Apr 8, 2026 | 1.58 | 1.62 | 1.54 | 1.54 | 1.52 | -4.94% | 20,127 |
| Apr 7, 2026 | 1.64 | 1.64 | 1.55 | 1.62 | 1.60 | 1.25% | 40,937 |
| Apr 6, 2026 | 1.56 | 1.65 | 1.56 | 1.60 | 1.58 | -1.84% | 57,528 |
| Apr 2, 2026 | 1.52 | 1.65 | 1.52 | 1.63 | 1.61 | 5.84% | 181,853 |
| Apr 1, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.52 | -1.91% | 9,267 |
| Mar 31, 2026 | 1.50 | 1.60 | 1.50 | 1.57 | 1.55 | 5.37% | 18,951 |
| Mar 30, 2026 | 1.56 | 1.58 | 1.49 | 1.49 | 1.47 | -6.88% | 56,757 |
| Mar 27, 2026 | 1.62 | 1.62 | 1.53 | 1.60 | 1.58 | 1.91% | 20,880 |
| Mar 26, 2026 | 1.55 | 1.62 | 1.55 | 1.57 | 1.55 | 1.29% | 12,003 |
| Mar 25, 2026 | 1.54 | 1.59 | 1.51 | 1.55 | 1.53 | 0.65% | 59,830 |
| Mar 24, 2026 | 1.65 | 1.68 | 1.51 | 1.54 | 1.52 | -4.35% | 115,947 |
| Mar 23, 2026 | 1.51 | 1.68 | 1.50 | 1.61 | 1.59 | 1.26% | 31,294 |
| Mar 20, 2026 | 1.66 | 1.68 | 1.51 | 1.59 | 1.57 | -5.36% | 47,887 |
| Mar 19, 2026 | 1.69 | 1.74 | 1.63 | 1.68 | 1.66 | 1.82% | 44,462 |
| Mar 18, 2026 | 1.55 | 1.65 | 1.53 | 1.65 | 1.63 | 6.45% | 45,762 |
| Mar 17, 2026 | 1.50 | 1.55 | 1.48 | 1.55 | 1.53 | 4.73% | 119,562 |
| Mar 16, 2026 | 1.51 | 1.55 | 1.44 | 1.48 | 1.46 | -0.67% | 99,981 |
| Mar 13, 2026 | 1.44 | 1.51 | 1.37 | 1.49 | 1.47 | 4.20% | 238,495 |
| Mar 12, 2026 | 1.37 | 1.46 | 1.37 | 1.43 | 1.41 | 1.42% | 176,862 |
| Mar 11, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.39 | -3.42% | 23,267 |
| Mar 10, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.44 | 5.04% | 5,602 |
| Mar 9, 2026 | 1.49 | 1.49 | 1.39 | 1.39 | 1.37 | -5.44% | 88,326 |
| Mar 6, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.45 | - | 5,311 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.45 | -0.68% | 37,383 |
| Mar 4, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.46 | -1.99% | 20,914 |
| Mar 3, 2026 | 1.45 | 1.54 | 1.43 | 1.51 | 1.49 | 4.86% | 111,131 |
| Mar 2, 2026 | 1.50 | 1.52 | 1.44 | 1.44 | 1.42 | -2.70% | 97,630 |
| Feb 27, 2026 | 1.47 | 1.51 | 1.44 | 1.48 | 1.46 | - | 1,485,561 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.46 | - | 988,597 |
| Feb 25, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.46 | -0.67% | 19,474 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.47 | -0.67% | 42,250 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.48 | - | 46,357 |
| Feb 20, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.48 | 1.35% | 48,501 |
| Feb 19, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.46 | -0.67% | 30,388 |
| Feb 18, 2026 | 1.49 | 1.50 | 1.40 | 1.49 | 1.47 | - | 108,343 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.47 | - | 40,767 |
| Feb 13, 2026 | 1.46 | 1.52 | 1.45 | 1.49 | 1.47 | 2.05% | 78,159 |
| Feb 12, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.44 | 0.69% | 117,606 |
| Feb 11, 2026 | 1.50 | 1.51 | 1.40 | 1.45 | 1.43 | -3.33% | 506,074 |
| Feb 10, 2026 | 1.49 | 1.50 | 1.44 | 1.50 | 1.48 | 1.35% | 91,189 |
| Feb 9, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.46 | -1.33% | 48,170 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.48 | -2.60% | 155,438 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.52 | -3.75% | 117,672 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.58 | - | 39,125 |
| Feb 3, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | 1.58 | -1.23% | 20,311 |
| Feb 2, 2026 | 1.68 | 1.68 | 1.59 | 1.62 | 1.60 | 3.18% | 13,019 |
| Jan 30, 2026 | 1.68 | 1.68 | 1.57 | 1.57 | 1.55 | -5.42% | 34,044 |
| Jan 29, 2026 | 1.68 | 1.69 | 1.55 | 1.66 | 1.64 | -1.19% | 175,427 |
| Jan 28, 2026 | 1.69 | 1.70 | 1.60 | 1.68 | 1.66 | - | 98,555 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.66 | -1.18% | 6,475 |
| Jan 26, 2026 | 1.74 | 1.78 | 1.66 | 1.70 | 1.67 | -3.41% | 105,966 |
| Jan 23, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.73 | -0.56% | 42,293 |
| Jan 22, 2026 | 1.80 | 1.83 | 1.76 | 1.77 | 1.74 | -2.21% | 34,749 |
| Jan 21, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.78 | -1.09% | 52,412 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.81 | 1.83 | 1.80 | -3.17% | 41,558 |
| Jan 19, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.86 | - | 43,302 |
| Jan 16, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.86 | -1.05% | 47,158 |
| Jan 15, 2026 | 1.93 | 1.93 | 1.86 | 1.91 | 1.88 | 1.06% | 155,192 |
| Jan 14, 2026 | 1.86 | 1.93 | 1.85 | 1.89 | 1.86 | 2.16% | 101,727 |
| Jan 13, 2026 | 1.84 | 1.90 | 1.84 | 1.85 | 1.82 | -1.60% | 19,944 |
| Jan 12, 2026 | 1.93 | 1.93 | 1.87 | 1.88 | 1.85 | -0.53% | 24,278 |
| Jan 9, 2026 | 1.91 | 1.91 | 1.84 | 1.89 | 1.86 | - | 19,574 |
| Jan 8, 2026 | 1.90 | 1.93 | 1.84 | 1.89 | 1.86 | - | 37,188 |
| Jan 7, 2026 | 1.90 | 1.98 | 1.89 | 1.89 | 1.86 | -1.05% | 82,419 |
| Jan 6, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.88 | 4.95% | 28,485 |
| Jan 5, 2026 | 1.74 | 1.83 | 1.74 | 1.82 | 1.79 | 5.20% | 34,635 |
| Jan 2, 2026 | 1.69 | 1.74 | 1.67 | 1.73 | 1.70 | 5.49% | 17,642 |
| Dec 31, 2025 | 1.67 | 1.70 | 1.64 | 1.64 | 1.62 | -0.61% | 9,025 |
| Dec 30, 2025 | 1.68 | 1.69 | 1.61 | 1.65 | 1.63 | 0.61% | 31,289 |
| Dec 29, 2025 | 1.70 | 1.71 | 1.64 | 1.64 | 1.62 | -1.80% | 41,846 |
| Dec 24, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.65 | - | 19,000 |
| Dec 23, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.65 | - | 11,127 |
| Dec 22, 2025 | 1.64 | 1.70 | 1.64 | 1.67 | 1.65 | -1.76% | 43,309 |
| Dec 19, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.67 | 1.19% | 30,352 |
| Dec 18, 2025 | 1.72 | 1.75 | 1.68 | 1.68 | 1.66 | -2.89% | 272,950 |
| Dec 17, 2025 | 1.69 | 1.76 | 1.68 | 1.73 | 1.70 | 1.17% | 38,398 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.66 | 1.18% | 11,017 |
| Dec 15, 2025 | 1.73 | 1.79 | 1.59 | 1.69 | 1.64 | -4.52% | 81,794 |
| Dec 12, 2025 | 1.79 | 1.80 | 1.71 | 1.77 | 1.72 | 1.14% | 44,073 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.70 | 1.75 | 1.70 | -4.89% | 60,370 |
| Dec 10, 2025 | 1.89 | 1.92 | 1.81 | 1.84 | 1.79 | -2.13% | 46,983 |
| Dec 9, 2025 | 1.88 | 1.91 | 1.85 | 1.88 | 1.83 | 0.53% | 18,797 |
| Dec 8, 2025 | 1.92 | 1.95 | 1.80 | 1.87 | 1.82 | -3.61% | 108,984 |
| Dec 5, 2025 | 1.86 | 1.95 | 1.86 | 1.94 | 1.88 | 4.86% | 41,965 |
| Dec 4, 2025 | 1.80 | 1.88 | 1.80 | 1.85 | 1.80 | - | 32,109 |
| Dec 3, 2025 | 1.82 | 1.86 | 1.80 | 1.85 | 1.80 | 2.21% | 57,507 |