ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Data Communications Management Corp (TSX:DCM)

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2025 1.380 1.400 1.350 1.370 86,373 +0.07(+5.38%)
Nov 11, 2025 1.360 1.390 1.300 1.300 27,425 -0.03(-2.26%)
Nov 10, 2025 1.270 1.330 1.250 1.330 51,773 +0.04(+3.10%)
Nov 07, 2025 1.310 1.310 1.280 1.290 39,473 -0.04(-3.01%)
Nov 06, 2025 1.330 1.360 1.300 1.330 11,700 +0.00(+0.00%)
Nov 05, 2025 1.370 1.370 1.300 1.330 16,000 +0.01(+0.76%)
Nov 04, 2025 1.310 1.380 1.280 1.320 12,248 +0.00(+0.00%)
Nov 03, 2025 1.320 1.400 1.280 1.320 24,292 -0.04(-2.94%)
Oct 31, 2025 1.330 1.360 1.300 1.360 57,811 +0.04(+3.03%)
Oct 30, 2025 1.340 1.350 1.280 1.320 148,107 -0.02(-1.49%)
Oct 29, 2025 1.310 1.380 1.310 1.340 363,000 +0.02(+1.52%)
Oct 28, 2025 1.330 1.360 1.310 1.320 18,194 -0.01(-0.75%)
Oct 27, 2025 1.410 1.410 1.250 1.330 178,876 -0.08(-5.67%)
Oct 24, 2025 1.520 1.520 1.410 1.410 27,369 +0.01(+0.71%)
Oct 23, 2025 1.370 1.400 1.350 1.400 50,231 +0.05(+3.70%)
Oct 22, 2025 1.380 1.380 1.310 1.350 20,914 -0.04(-2.88%)
Oct 21, 2025 1.290 1.390 1.290 1.390 24,230 +0.08(+6.11%)
Oct 20, 2025 1.300 1.310 1.290 1.310 4,818 -0.01(-0.76%)
Oct 17, 2025 1.300 1.320 1.300 1.320 25,050 +0.01(+0.76%)
Oct 16, 2025 1.310 1.330 1.290 1.310 151,100 +0.00(+0.00%)
Oct 15, 2025 1.270 1.370 1.270 1.310 52,600 -0.02(-1.50%)
Oct 14, 2025 1.330 1.510 1.250 1.330 136,625 +0.01(+0.76%)
Oct 10, 2025 1.320 0 -0.03(-2.22%)
Oct 09, 2025 1.360 1.360 1.350 1.350 60,585 +0.00(+0.00%)
Oct 08, 2025 1.360 1.370 1.350 1.350 18,548 -0.01(-0.74%)
Oct 07, 2025 1.370 1.370 1.350 1.360 50,188 -0.01(-0.73%)
Oct 06, 2025 1.370 1.380 1.350 1.370 19,974 -0.01(-0.72%)
Oct 03, 2025 1.370 1.380 1.330 1.380 33,235 +0.02(+1.47%)
Oct 02, 2025 1.370 1.400 1.360 1.360 7,210 -0.03(-2.16%)
Oct 01, 2025 1.360 1.400 1.350 1.390 67,703 +0.03(+2.21%)
Sep 30, 2025 1.400 1.400 1.350 1.360 26,927 -0.04(-2.86%)
Sep 29, 2025 1.400 1.430 1.380 1.400 29,450 +0.00(+0.00%)
Sep 26, 2025 1.360 1.430 1.330 1.400 54,402 +0.00(+0.00%)
Sep 25, 2025 1.410 1.410 1.380 1.400 37,615 -0.01(-0.71%)
Sep 24, 2025 1.420 1.430 1.390 1.410 23,618 +0.00(+0.00%)
Sep 23, 2025 1.420 1.420 1.380 1.410 62,559 +0.00(+0.00%)
Sep 22, 2025 1.440 1.440 1.410 1.410 53,970 -0.03(-2.08%)
Sep 19, 2025 1.450 1.450 1.430 1.440 38,640 +0.00(+0.00%)
Sep 18, 2025 1.440 1.450 1.430 1.440 37,813 -0.01(-0.69%)
Sep 17, 2025 1.440 1.460 1.440 1.450 33,567 -0.01(-0.68%)
Sep 16, 2025 1.440 1.460 1.440 1.460 35,439 +0.00(+0.00%)
Sep 15, 2025 1.490 1.490 1.440 1.460 38,304 -0.01(-0.68%)
Sep 12, 2025 1.500 1.500 1.470 1.470 15,150 -0.06(-3.92%)
Sep 11, 2025 1.530 1.530 1.480 1.530 7,047 +0.02(+1.32%)
Sep 10, 2025 1.500 1.530 1.490 1.510 11,673 -0.01(-0.66%)
Sep 09, 2025 1.510 1.530 1.510 1.520 15,230 +0.02(+1.33%)
Sep 08, 2025 1.530 1.530 1.500 1.500 18,599 +0.03(+2.04%)
Sep 05, 2025 1.470 1.480 1.430 1.470 17,410 +0.01(+0.68%)
Sep 04, 2025 1.460 1.460 1.430 1.460 19,670 +0.01(+0.69%)
Sep 03, 2025 1.500 1.500 1.450 1.450 68,586 -0.05(-3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.