Data Communications Management Corp (DCM)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 11.8320610687 | 2.62 | 2.9 | 2.56 | 17166 | 2.69421051 | CS |
| 4 | 0.24 | 8.9219330855 | 2.69 | 2.9 | 2.56 | 23042 | 2.70312637 | CS |
| 12 | -0.12 | -3.93442622951 | 3.05 | 3.28 | 2.54 | 26318 | 2.81898298 | CS |
| 26 | 0.12 | 4.27046263345 | 2.81 | 3.84 | 2.48 | 50705 | 3.04580292 | CS |
| 52 | -0.13 | -4.24836601307 | 3.06 | 3.84 | 2.42 | 57922 | 3.04101165 | CS |
| 156 | 1.65 | 128.90625 | 1.28 | 3.84 | 0.93 | 56697 | 2.40561351 | CS |
| 260 | 1.67 | 132.53968254 | 1.26 | 3.84 | 0.09 | 62932 | 1.58425794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1721943600 | 2.8 | 0.12 | 4.48 | 2.67 | 2.8 | 2.67 | 21100 |
| 1721857200 | 2.68 | 0.01 | 0.37 | 2.68 | 2.68 | 2.68 | 2900 |
| 1721770800 | 2.67 | -0.01 | -0.37 | 2.6 | 2.69 | 2.6 | 9800 |
| 1721684400 | 2.68 | 0.03 | 1.13 | 2.61 | 2.68 | 2.61 | 11550 |
| 1721425200 | 2.65 | 0 | 0.00 | 2.62 | 2.67 | 2.56 | 40478 |
| 1721338800 | 2.65 | -0.01 | -0.38 | 2.66 | 2.67 | 2.65 | 7799 |
| 1721252400 | 2.66 | 0.01 | 0.38 | 2.72 | 2.73 | 2.65 | 30887 |
| 1721166000 | 2.65 | -0.01 | -0.38 | 2.66 | 2.68 | 2.65 | 3300 |
| 1721079600 | 2.66 | -0.08 | -2.92 | 2.66 | 2.68 | 2.64 | 5000 |
| 1720820400 | 2.74 | 0.09 | 3.40 | 2.66 | 2.74 | 2.65 | 65190 |
| 1720734000 | 2.65 | -0.04 | -1.49 | 2.68 | 2.7 | 2.61 | 19088 |
| 1720647600 | 2.69 | -0.02 | -0.74 | 2.69 | 2.69 | 2.65 | 3900 |
| 1720561200 | 2.71 | 0.02 | 0.74 | 2.7 | 2.8 | 2.63 | 184900 |
| 1720474800 | 2.69 | -0.03 | -1.10 | 2.73 | 2.73 | 2.69 | 3795 |
| 1720215600 | 2.72 | -0.02 | -0.73 | 2.72 | 2.72 | 2.72 | 410 |
| 1720129200 | 2.74 | 0.06 | 2.24 | 2.69 | 2.75 | 2.69 | 5815 |
| 1720042800 | 2.68 | 0.01 | 0.37 | 2.69 | 2.69 | 2.66 | 5656 |
| 1719956400 | 2.67 | -0.06 | -2.20 | 2.73 | 2.73 | 2.67 | 3059 |
| 1719610800 | 2.73 | 0.07 | 2.63 | 2.69 | 2.75 | 2.69 | 13162 |
| 1719524400 | 2.66 | -0.03 | -1.12 | 2.64 | 2.67 | 2.57 | 26100 |
| 1719438000 | 2.69 | 0.07 | 2.67 | 2.63 | 2.69 | 2.61 | 3100 |
| 1719351600 | 2.62 | -0.12 | -4.38 | 2.74 | 2.74 | 2.61 | 13800 |
| 1719265200 | 2.74 | 0.01 | 0.37 | 2.67 | 2.7599999 | 2.67 | 1876 |
| 1719006000 | 2.73 | -0.05 | -1.80 | 2.7799999 | 2.8 | 2.54 | 20703 |
| 1718919600 | 2.7799999 | -0.17 | -5.76 | 2.82 | 2.83 | 2.73 | 65407 |
| 1718833200 | 2.95 | 0.1 | 3.51 | 2.95 | 2.95 | 2.87 | 8234 |
| 1718746800 | 2.85 | 0.06 | 2.15 | 2.86 | 2.94 | 2.8 | 11867 |
| 1718660400 | 2.79 | 0.12 | 4.49 | 2.63 | 2.8 | 2.6 | 17562 |
| 1718401200 | 2.67 | -0.08 | -2.91 | 2.7 | 2.71 | 2.6 | 60306 |
| 1718314800 | 2.75 | 0.01 | 0.36 | 2.72 | 2.75 | 2.68 | 5708 |
| 1718228400 | 2.74 | 0 | 0.00 | 2.74 | 2.77 | 2.74 | 12226 |
| 1718142000 | 2.74 | -0.2 | -6.80 | 2.87 | 2.87 | 2.74 | 23100 |
| 1718055600 | 2.94 | -0.02 | -0.68 | 2.98 | 2.99 | 2.94 | 4300 |
| 1717796400 | 2.96 | 0 | 0.00 | 2.94 | 2.98 | 2.94 | 1600 |
| 1717710000 | 2.96 | -0.04 | -1.33 | 2.98 | 2.98 | 2.93 | 1330 |
| 1717623600 | 3 | 0.18 | 6.38 | 2.88 | 3.0099999 | 2.88 | 9494 |
| 1717537200 | 2.82 | 0.12 | 4.44 | 2.7 | 2.85 | 2.7 | 19149 |
| 1717450800 | 2.7 | -0.08 | -2.88 | 2.77 | 2.8 | 2.69 | 66803 |
| 1717191600 | 2.7799999 | 0.03 | 1.09 | 2.7599999 | 2.82 | 2.75 | 14333 |
| 1717105200 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 13715 |
| 1717018800 | 2.8 | 0.02 | 0.72 | 2.7799999 | 2.8 | 2.77 | 4400 |
| 1716932400 | 2.7799999 | 0.02 | 0.72 | 2.7599999 | 2.81 | 2.7599999 | 5902 |
| 1716846000 | 2.7599999 | -0.02 | -0.72 | 2.8 | 2.8 | 2.7599999 | 3001 |
| 1716586800 | 2.7799999 | 0.01 | 0.36 | 2.8 | 2.8 | 2.71 | 35350 |
| 1716500400 | 2.77 | -0.06 | -2.12 | 2.86 | 2.86 | 2.7599999 | 283920 |
| 1716414000 | 2.83 | -0.1 | -3.41 | 2.92 | 2.92 | 2.81 | 11452 |
| 1716327600 | 2.93 | -0.02 | -0.68 | 2.93 | 2.97 | 2.92 | 18721 |
| 1715982000 | 2.95 | -0.01 | -0.34 | 2.99 | 3 | 2.94 | 13466 |
| 1715895600 | 2.96 | 0.02 | 0.68 | 2.96 | 2.99 | 2.94 | 4502 |
| 1715809200 | 2.94 | -0.07 | -2.33 | 3.02 | 3.0299999 | 2.92 | 55811 |
| 1715722800 | 3.0099999 | -0.26 | -7.95 | 3.15 | 3.2799999 | 2.99 | 66040 |
| 1715636400 | 3.27 | 0.09 | 2.83 | 3.25 | 3.27 | 3.06 | 124563 |
| 1715377200 | 3.18 | 0.06 | 1.92 | 3.15 | 3.18 | 3.15 | 2241 |
| 1715290800 | 3.12 | 0.03 | 0.97 | 3.1 | 3.18 | 3.09 | 7364 |
| 1715204400 | 3.09 | 0.03 | 0.98 | 3.09 | 3.13 | 3.08 | 12032 |
| 1715118000 | 3.06 | -0.05 | -1.61 | 3.12 | 3.14 | 3.06 | 28698 |
| 1715031600 | 3.11 | 0.01 | 0.32 | 3.12 | 3.18 | 3.09 | 3866 |
| 1714772400 | 3.1 | 0.05 | 1.64 | 3.05 | 3.12 | 3.05 | 6631 |
| 1714686000 | 3.05 | -0.02 | -0.65 | 3.08 | 3.21 | 3.05 | 25055 |
| 1714599600 | 3.07 | 0.04 | 1.32 | 3.02 | 3.1 | 3.02 | 236150 |
| 1714513200 | 3.0299999 | 0.05 | 1.68 | 2.99 | 3.0299999 | 2.99 | 3752 |
| 1714426800 | 2.98 | -0.12 | -3.87 | 3.09 | 3.09 | 2.98 | 5006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
