UK markets open in 2 hours 54 minutes
NIKKEI 225
37,116.06 -963.64 (-2.53%) HANG SENG
16,177.82 -208.05 (-1.27%) CRUDE OIL
84.84 +2.11 (+2.55%) GOLD FUTURES
2,405.80 +7.80 (+0.33%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,872.79 -62.80 (-0.13%)
DATA Communications Management Corp. (DCM.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.0500 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 9,200 |
| 17 Apr 2024 | 3.0300 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 9,700 |
| 16 Apr 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0300 | 3.0300 | 11,300 |
| 15 Apr 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 10,900 |
| 12 Apr 2024 | 3.0700 | 3.0700 | 3.0400 | 3.0700 | 3.0700 | 27,300 |
| 11 Apr 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0800 | 3.0800 | 10,800 |
| 10 Apr 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 7,500 |
| 09 Apr 2024 | 3.0300 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 9,600 |
| 08 Apr 2024 | 3.0100 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 11,800 |
| 05 Apr 2024 | 2.9500 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 4,800 |
| 04 Apr 2024 | 3.0700 | 3.0700 | 2.9200 | 2.9500 | 2.9500 | 20,900 |
| 03 Apr 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9200 | 2.9200 | 20,400 |
| 02 Apr 2024 | 3.0800 | 3.1000 | 2.9400 | 2.9700 | 2.9700 | 28,100 |
| 01 Apr 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 1,500 |
| 28 Mar 2024 | 3.2600 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 7,000 |
| 27 Mar 2024 | 3.1600 | 3.2800 | 3.1000 | 3.2800 | 3.2800 | 62,100 |
| 26 Mar 2024 | 3.1100 | 3.1600 | 3.0700 | 3.1100 | 3.1100 | 33,600 |
| 25 Mar 2024 | 3.2500 | 3.2500 | 3.0000 | 3.1000 | 3.1000 | 406,100 |
| 22 Mar 2024 | 3.3500 | 3.3900 | 3.2600 | 3.2600 | 3.2600 | 32,300 |
| 21 Mar 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3300 | 3.3300 | 31,600 |
| 20 Mar 2024 | 3.6500 | 3.6500 | 3.3100 | 3.3100 | 3.3100 | 127,600 |
| 19 Mar 2024 | 3.5100 | 3.5700 | 3.4300 | 3.4900 | 3.4900 | 172,700 |
| 18 Mar 2024 | 3.4100 | 3.5900 | 3.4100 | 3.5300 | 3.5300 | 25,100 |
| 15 Mar 2024 | 3.4100 | 3.5000 | 3.3000 | 3.4400 | 3.4400 | 140,700 |
| 14 Mar 2024 | 3.7900 | 3.7900 | 3.4900 | 3.5000 | 3.5000 | 35,600 |
| 13 Mar 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 16,900 |
| 12 Mar 2024 | 3.7500 | 3.8500 | 3.7400 | 3.7900 | 3.7900 | 286,100 |
| 11 Mar 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 28,600 |
| 08 Mar 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 17,500 |
| 07 Mar 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 33,100 |
| 06 Mar 2024 | 3.5900 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 25,600 |
| 05 Mar 2024 | 3.5900 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 30,100 |
| 04 Mar 2024 | 3.5000 | 3.6500 | 3.4800 | 3.5800 | 3.5800 | 93,100 |
| 01 Mar 2024 | 3.4500 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 45,500 |
| 29 Feb 2024 | 3.4600 | 3.4900 | 3.3900 | 3.4600 | 3.4600 | 91,700 |
| 28 Feb 2024 | 3.5000 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 13,500 |
| 27 Feb 2024 | 3.5100 | 3.5100 | 3.4400 | 3.4900 | 3.4900 | 13,900 |
| 26 Feb 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4600 | 3.4600 | 111,900 |
| 23 Feb 2024 | 3.4100 | 3.5200 | 3.4100 | 3.4800 | 3.4800 | 80,100 |
| 22 Feb 2024 | 3.2500 | 3.5200 | 3.2400 | 3.5200 | 3.5200 | 132,900 |
| 21 Feb 2024 | 3.1700 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 5,800 |
| 20 Feb 2024 | 3.2700 | 3.2900 | 3.1000 | 3.2000 | 3.2000 | 24,900 |
| 16 Feb 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2700 | 3.2700 | 13,700 |
| 15 Feb 2024 | 3.1600 | 3.3400 | 3.1600 | 3.2700 | 3.2700 | 93,000 |
| 14 Feb 2024 | 3.0700 | 3.2100 | 3.0700 | 3.2100 | 3.2100 | 172,500 |
| 13 Feb 2024 | 3.0000 | 3.1000 | 2.8600 | 3.0700 | 3.0700 | 73,300 |
| 12 Feb 2024 | 2.7800 | 3.0700 | 2.7800 | 3.0200 | 3.0200 | 329,700 |
| 09 Feb 2024 | 2.7800 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 129,500 |
| 08 Feb 2024 | 2.7100 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | 379,300 |
| 07 Feb 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 15,000 |
| 06 Feb 2024 | 2.7400 | 2.7400 | 2.6900 | 2.6900 | 2.6900 | 18,200 |
| 05 Feb 2024 | 2.7300 | 2.7500 | 2.7300 | 2.7400 | 2.7400 | 65,400 |
| 02 Feb 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7900 | 2.7900 | 28,300 |
| 01 Feb 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7100 | 2.7100 | 22,800 |
| 31 Jan 2024 | 2.5000 | 2.6200 | 2.4800 | 2.6100 | 2.6100 | 1,042,200 |
| 30 Jan 2024 | 2.6700 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 79,400 |
| 29 Jan 2024 | 2.7700 | 2.7700 | 2.6800 | 2.7200 | 2.7200 | 95,500 |
| 26 Jan 2024 | 2.8100 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 14,400 |
| 25 Jan 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 13,900 |
| 24 Jan 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7700 | 2.7700 | 3,800 |
| 23 Jan 2024 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | 2.7900 | 2,900 |
| 22 Jan 2024 | 2.8500 | 2.8600 | 2.7100 | 2.7500 | 2.7500 | 38,900 |
| 19 Jan 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 15,800 |
| 18 Jan 2024 | 2.7600 | 2.8400 | 2.7600 | 2.8200 | 2.8200 | 11,700 |
| 17 Jan 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7700 | 2.7700 | 12,300 |
| 16 Jan 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | 8,100 |
| 15 Jan 2024 | 2.7200 | 2.8600 | 2.7200 | 2.8400 | 2.8400 | 403,800 |
| 12 Jan 2024 | 2.7200 | 2.7500 | 2.6900 | 2.7100 | 2.7100 | 44,900 |
| 11 Jan 2024 | 2.6900 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 6,500 |
| 10 Jan 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 3,000 |
| 09 Jan 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 5,000 |
| 08 Jan 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6500 | 2.6500 | 7,600 |
| 05 Jan 2024 | 2.6000 | 2.6800 | 2.5300 | 2.6000 | 2.6000 | 30,000 |
| 04 Jan 2024 | 2.6200 | 2.6500 | 2.5600 | 2.5700 | 2.5700 | 14,600 |
| 03 Jan 2024 | 2.6800 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 7,200 |
| 02 Jan 2024 | 2.6100 | 2.7200 | 2.5700 | 2.7000 | 2.7000 | 14,600 |
| 29 Dec 2023 | 2.5900 | 2.6300 | 2.5200 | 2.6200 | 2.6200 | 22,200 |
| 28 Dec 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2,100 |
| 27 Dec 2023 | 2.5600 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 8,000 |
| 22 Dec 2023 | 2.5800 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 3,700 |
| 21 Dec 2023 | 2.5700 | 2.6000 | 2.5400 | 2.5800 | 2.5800 | 12,200 |
| 20 Dec 2023 | 2.5900 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 5,700 |
| 19 Dec 2023 | 2.5700 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 36,200 |
| 18 Dec 2023 | 2.7000 | 2.7000 | 2.5500 | 2.5700 | 2.5700 | 8,500 |
| 15 Dec 2023 | 2.6100 | 2.7200 | 2.5600 | 2.7200 | 2.7200 | 4,200 |
| 14 Dec 2023 | 2.5500 | 2.6300 | 2.5500 | 2.6200 | 2.6200 | 1,900 |
| 13 Dec 2023 | 2.4900 | 2.5700 | 2.4800 | 2.5500 | 2.5500 | 18,100 |
| 12 Dec 2023 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | 2.4900 | 1,600 |
| 11 Dec 2023 | 2.4600 | 2.5200 | 2.4300 | 2.4700 | 2.4700 | 27,700 |
| 08 Dec 2023 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 16,500 |
| 07 Dec 2023 | 2.4900 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 8,300 |
| 06 Dec 2023 | 2.5100 | 2.5200 | 2.4200 | 2.5000 | 2.5000 | 25,100 |
| 05 Dec 2023 | 2.5000 | 2.5400 | 2.4900 | 2.5100 | 2.5100 | 10,000 |
| 04 Dec 2023 | 2.5300 | 2.5800 | 2.5300 | 2.5600 | 2.5600 | 17,800 |
| 01 Dec 2023 | 2.5500 | 2.6100 | 2.5200 | 2.5800 | 2.5800 | 15,500 |
| 30 Nov 2023 | 2.5300 | 2.5600 | 2.4700 | 2.5500 | 2.5500 | 25,300 |
| 29 Nov 2023 | 2.5200 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 25,900 |
| 28 Nov 2023 | 2.6000 | 2.6100 | 2.4600 | 2.5200 | 2.5200 | 81,300 |
| 27 Nov 2023 | 2.6400 | 2.6500 | 2.5700 | 2.5700 | 2.5700 | 55,500 |
| 24 Nov 2023 | 2.6300 | 2.7600 | 2.6300 | 2.6900 | 2.6900 | 79,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.