Direct Communication Solutions, Inc. (DCSI.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
As of 01:35PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 21 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,600 |
| 17 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 571 |
| 16 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 15 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 500 |
| 14 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 13 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 10 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 09 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 08 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 07 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 06 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 03 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 02 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 01 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 30 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,456 |
| 29 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 700 |
| 26 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
| 25 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 24 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 23 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 22 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 19 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 18 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 17 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 16 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 15 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 12 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 11 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,284 |
| 10 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 09 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
| 08 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 04 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 03 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 01 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 27 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 614 |
| 25 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
| 22 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,857 |
| 21 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 20 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 19 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 18 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 15 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 14 Mar 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 1,000 |
| 13 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 12 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 11 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 08 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,050 |
| 07 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 06 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 05 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 700 |
| 04 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 601 |
| 01 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 4,500 |
| 29 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
| 28 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 27 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 142 |
| 26 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 23 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 128 |
| 22 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 16 Feb 2024 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | 1.0000 | 2,300 |
| 15 Feb 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 1,600 |
| 14 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 13 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 12 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 09 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 08 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 100 |
| 07 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 06 Feb 2024 | 1.1800 | 1.2100 | 1.0600 | 1.0600 | 1.0600 | 3,527 |
| 05 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 02 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 750 |
| 01 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 31 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 8,400 |
| 30 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 29 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 26 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 600 |
| 25 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 24 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 23 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 120 |
| 22 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 19 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 3,000 |
| 18 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 17 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 16 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 15 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
| 12 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 11 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 10 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 09 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 08 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 05 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 04 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 03 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 400 |
| 02 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 29 Dec 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 6,500 |
| *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.