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)

1.500 +0.020 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.490 1.500 1.490 1.500 48,501 +0.02(+1.35%)
Feb 19, 2026 1.480 1.500 1.480 1.480 30,388 -0.01(-0.67%)
Feb 18, 2026 1.490 1.500 1.400 1.490 108,343 +0.00(+0.00%)
Feb 17, 2026 1.500 1.500 1.490 1.490 40,767 +0.00(+0.00%)
Feb 13, 2026 1.490 0 +0.03(+2.05%)
Feb 12, 2026 1.460 1.500 1.450 1.460 117,606 +0.01(+0.69%)
Feb 11, 2026 1.500 1.510 1.400 1.450 506,074 -0.05(-3.33%)
Feb 10, 2026 1.490 1.500 1.440 1.500 91,189 +0.02(+1.35%)
Feb 09, 2026 1.450 1.500 1.470 1.480 48,170 -0.02(-1.33%)
Feb 06, 2026 1.550 1.550 1.450 1.500 155,438 -0.04(-2.60%)
Feb 05, 2026 1.650 1.650 1.540 1.540 117,672 -0.06(-3.75%)
Feb 04, 2026 1.600 1.600 1.550 1.600 39,125 +0.00(+0.00%)
Feb 03, 2026 1.630 1.640 1.590 1.600 20,311 -0.02(-1.23%)
Feb 02, 2026 1.680 1.680 1.590 1.620 13,019 +0.05(+3.18%)
Jan 30, 2026 1.680 1.680 1.570 1.570 34,044 -0.09(-5.42%)
Jan 29, 2026 1.680 1.690 1.550 1.660 175,427 -0.02(-1.19%)
Jan 28, 2026 1.690 1.700 1.600 1.680 98,555 +0.00(+0.00%)
Jan 27, 2026 1.700 1.700 1.660 1.680 6,475 -0.02(-1.18%)
Jan 26, 2026 1.740 1.780 1.660 1.700 105,966 -0.06(-3.41%)
Jan 23, 2026 1.780 1.780 1.730 1.760 42,293 -0.01(-0.56%)
Jan 22, 2026 1.800 1.830 1.760 1.770 34,749 -0.04(-2.21%)
Jan 21, 2026 1.840 1.840 1.790 1.810 52,412 -0.02(-1.09%)
Jan 20, 2026 1.910 1.910 1.810 1.830 41,558 -0.06(-3.17%)
Jan 19, 2026 1.890 1.900 1.860 1.890 43,302 +0.00(+0.00%)
Jan 16, 2026 1.920 1.920 1.860 1.890 47,158 -0.02(-1.05%)
Jan 15, 2026 1.930 1.930 1.860 1.910 155,192 +0.02(+1.06%)
Jan 14, 2026 1.860 1.930 1.850 1.890 101,727 +0.04(+2.16%)
Jan 13, 2026 1.840 1.900 1.840 1.850 19,944 -0.03(-1.60%)
Jan 12, 2026 1.930 1.930 1.870 1.880 24,278 -0.01(-0.53%)
Jan 09, 2026 1.910 1.910 1.840 1.890 19,574 +0.00(+0.00%)
Jan 08, 2026 1.900 1.930 1.840 1.890 43,188 +0.00(+0.00%)
Jan 07, 2026 1.900 1.980 1.890 1.890 82,419 -0.02(-1.05%)
Jan 06, 2026 1.840 1.910 1.840 1.910 28,485 +0.09(+4.95%)
Jan 05, 2026 1.740 1.830 1.740 1.820 34,635 +0.09(+5.20%)
Jan 02, 2026 1.690 1.740 1.670 1.730 17,642 +0.09(+5.49%)
Dec 31, 2025 1.640 0 -0.01(-0.61%)
Dec 30, 2025 1.680 1.690 1.610 1.650 31,289 +0.01(+0.61%)
Dec 29, 2025 1.700 1.710 1.640 1.640 41,846 -0.03(-1.80%)
Dec 24, 2025 1.670 0 +0.00(+0.00%)
Dec 23, 2025 1.660 1.680 1.660 1.670 11,127 +0.00(+0.00%)
Dec 22, 2025 1.640 1.700 1.640 1.670 43,309 -0.03(-1.76%)
Dec 19, 2025 1.720 1.720 1.660 1.700 30,352 +0.02(+1.19%)
Dec 18, 2025 1.720 1.750 1.680 1.680 272,950 -0.05(-2.89%)
Dec 17, 2025 1.690 1.760 1.680 1.730 38,398 +0.02(+1.17%)
Dec 16, 2025 1.720 1.720 1.690 1.710 11,017 +0.02(+1.18%)
Dec 15, 2025 1.730 1.790 1.590 1.690 81,794 -0.08(-4.52%)
Dec 12, 2025 1.790 1.800 1.710 1.770 44,073 +0.02(+1.14%)
Dec 11, 2025 1.830 1.830 1.700 1.750 60,370 -0.09(-4.89%)
Dec 10, 2025 1.890 1.920 1.810 1.840 46,983 -0.04(-2.13%)
Dec 09, 2025 1.880 1.910 1.850 1.880 18,797 +0.01(+0.53%)
Dec 08, 2025 1.920 1.950 1.800 1.870 108,984 -0.07(-3.61%)
Dec 05, 2025 1.860 1.950 1.860 1.940 41,965 +0.09(+4.86%)
Dec 04, 2025 1.800 1.880 1.800 1.850 32,109 +0.00(+0.00%)
Dec 03, 2025 1.820 1.860 1.800 1.850 57,507 +0.04(+2.21%)
Dec 02, 2025 1.760 1.850 1.750 1.810 62,337 +0.05(+2.84%)
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.