Dark

DCM
DATA COMMUNICATIONS MANAGEMENT CORP
stock TSE

Inactive

Aug 2, 2024

2.93CAD-1.014%(-0.03)15,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.9900	3.0000	2.8700	2.9300	-1.014%	15,400	0.000%
2024-08-01	3.0700	3.0700	2.9300	2.9600	-3.583%	15,608	-1.014%
2024-07-31	2.9600	3.0800	2.9600	3.0700	+3.020%	17,026	-4.560%
2024-07-30	2.9900	3.0200	2.9800	2.9800	-0.334%	25,051	-1.678%
2024-07-29	2.9200	3.0000	2.8800	2.9900	+2.048%	9,738	-2.007%
2024-07-26	2.8200	2.9300	2.8200	2.9300	+4.643%	4,728	0.000%
2024-07-25	2.6700	2.8000	2.6700	2.8000	+4.478%	21,100	+4.643%
2024-07-24	2.6800	2.6800	2.6800	2.6800	+0.375%	2,900	+9.328%
2024-07-23	2.6000	2.6900	2.6000	2.6700	+0.376%	9,800	+9.738%
2024-07-22	2.6100	2.6800	2.6100	2.6600	+0.377%	11,950	+10.150%
2024-07-19	2.6200	2.6700	2.5600	2.6500	0.000%	40,478	+10.566%
2024-07-18	2.6600	2.6700	2.6500	2.6500	-0.376%	7,799	+10.566%
2024-07-17	2.7200	2.7300	2.6500	2.6600	+0.377%	30,887	+10.150%
2024-07-16	2.6600	2.6800	2.6500	2.6500	-0.376%	3,300	+10.566%
2024-07-15	2.6600	2.6800	2.6400	2.6600	-2.920%	5,000	+10.150%
2024-07-12	2.6600	2.7400	2.6500	2.7400	+3.396%	65,190	+6.934%
2024-07-11	2.6800	2.7000	2.6100	2.6500	-1.487%	19,088	+10.566%
2024-07-10	2.6900	2.6900	2.6500	2.6900	-0.738%	3,900	+8.922%
2024-07-09	2.7000	2.8000	2.6300	2.7100	+0.743%	184,900	+8.118%
2024-07-08	2.7300	2.7300	2.6900	2.6900	-1.103%	3,795	+8.922%
2024-07-05	2.7200	2.7200	2.7200	2.7200	-0.730%	410	+7.721%
2024-07-04	2.6900	2.7500	2.6900	2.7400	+2.239%	5,815	+6.934%
2024-07-03	2.6900	2.6900	2.6600	2.6800	+0.375%	5,656	+9.328%
2024-07-02	2.7300	2.7300	2.6700	2.6700	-2.198%	3,059	+9.738%
2024-06-28	2.6900	2.7500	2.6900	2.7300	+2.632%	13,162	+7.326%
2024-06-27	2.6400	2.6700	2.5700	2.6600	-1.115%	26,100	+10.150%
2024-06-26	2.6300	2.6900	2.6100	2.6900	+2.672%	3,100	+8.922%
2024-06-25	2.7400	2.7400	2.6100	2.6200	-4.380%	13,800	+11.832%
2024-06-24	2.6700	2.7600	2.6700	2.7400	+0.366%	1,876	+6.934%
2024-06-21	2.7800	2.8000	2.5400	2.7300	-1.799%	20,703	+7.326%
2024-06-20	2.8200	2.8300	2.7300	2.7800	-5.763%	65,407	+5.396%
2024-06-19	2.9500	2.9500	2.8700	2.9500	+3.509%	8,234	-0.678%
2024-06-18	2.8600	2.9500	2.7900	2.8500	+2.151%	11,867	+2.807%
2024-06-17	2.6300	2.8000	2.6000	2.7900	+4.494%	17,562	+5.018%
2024-06-14	2.7000	2.7100	2.6000	2.6700	-2.909%	60,306	+9.738%
2024-06-13	2.7200	2.7500	2.6800	2.7500	+0.365%	5,708	+6.545%
2024-06-12	2.7400	2.7700	2.7400	2.7400	0.000%	12,226	+6.934%
2024-06-11	2.8700	2.8700	2.7400	2.7400	-6.803%	23,100	+6.934%
2024-06-10	2.9800	2.9900	2.9400	2.9400	-0.676%	4,300	-0.340%
2024-06-07	2.9400	2.9800	2.9400	2.9600	0.000%	1,600	-1.014%
2024-06-06	2.9800	2.9800	2.9300	2.9600	-1.333%	1,330	-1.014%
2024-06-05	2.8800	3.0100	2.8800	3.0000	+6.383%	9,494	-2.333%
2024-06-04	2.7000	2.8500	2.7000	2.8200	+4.444%	19,149	+3.901%
2024-06-03	2.7700	2.8000	2.6900	2.7000	-2.878%	66,803	+8.519%
2024-05-31	2.7600	2.8200	2.7500	2.7800	+1.091%	14,333	+5.396%
2024-05-30	2.8000	2.8000	2.7500	2.7500	-1.786%	13,715	+6.545%
2024-05-29	2.7800	2.8200	2.7700	2.8000	+0.719%	4,400	+4.643%
2024-05-28	2.7600	2.8300	2.7600	2.7800	+0.725%	5,902	+5.396%
2024-05-27	2.8000	2.8000	2.7600	2.7600	-0.719%	3,001	+6.159%
2024-05-24	2.8000	2.8000	2.7100	2.7800	+0.361%	35,350	+5.396%
2024-05-23	2.8600	2.8600	2.7600	2.7700	-2.120%	283,920	+5.776%
2024-05-22	2.9200	2.9200	2.8100	2.8300	-3.413%	11,452	+3.534%
2024-05-21	2.9300	3.0000	2.9200	2.9300	-0.678%	18,721	0.000%
2024-05-17	2.9900	3.0000	2.9400	2.9500	-0.338%	13,466	-0.678%
2024-05-16	2.9600	2.9900	2.9400	2.9600	+0.680%	4,502	-1.014%
2024-05-15	3.0200	3.0300	2.9200	2.9400	-2.326%	55,811	-0.340%
2024-05-14	3.1500	3.2800	2.9900	3.0100	-7.951%	66,040	-2.658%
2024-05-13	3.2500	3.2700	3.0600	3.2700	+2.830%	124,563	-10.398%
2024-05-10	3.1500	3.1800	3.1500	3.1800	+1.923%	2,241	-7.862%
2024-05-09	3.1000	3.1800	3.0900	3.1200	+0.971%	7,364	-6.090%
2024-05-08	3.0900	3.1300	3.0800	3.0900	+0.980%	12,032	-5.178%
2024-05-07	3.1200	3.1400	3.0600	3.0600	-1.608%	28,698	-4.248%
2024-05-06	3.1200	3.1800	3.0900	3.1100	+1.967%	3,866	-5.788%
2024-05-02	3.0800	3.2100	3.0500	3.0500	-0.651%	25,055	-3.934%
2024-05-01	3.0200	3.1000	3.0200	3.0700	+1.320%	236,150	-4.560%
2024-04-30	2.9900	3.0300	2.9900	3.0300	+1.678%	3,752	-3.300%
2024-04-29	3.0900	3.0900	2.9800	2.9800	-4.180%	5,006	-1.678%
2024-04-26	3.0700	3.1300	3.0700	3.1100	-1.893%	3,823	-5.788%
2024-04-24	3.2500	3.2600	3.1700	3.1700	-2.761%	6,300	-7.571%
2024-04-23	3.3000	3.3000	3.2500	3.2600	-1.212%	3,700	-10.123%
2024-04-22	3.2100	3.3400	3.2100	3.3000	-1.493%	8,525	-11.212%
2024-04-19	3.0800	3.4500	3.0800	3.3500	+8.065%	25,200	-12.537%
2024-04-18	3.0500	3.1000	3.0300	3.1000	+2.310%	9,203	-5.484%
2024-04-16	3.1100	3.1100	3.0300	3.0300	-0.656%	11,326	-3.300%
2024-04-15	3.0800	3.0800	3.0500	3.0500	-0.651%	10,925	-3.934%
2024-04-12	3.0700	3.0700	3.0400	3.0700	-0.325%	27,250	-4.560%
2024-04-11	3.1000	3.1000	3.0200	3.0800	+0.984%	10,779	-4.870%
2024-04-10	3.0100	3.0700	3.0100	3.0500	+1.667%	7,474	-3.934%
2024-04-08	3.0100	3.0300	2.9800	3.0000	-2.913%	11,775	-2.333%
2024-04-05	2.9500	3.0900	2.9500	3.0900	+4.746%	4,802	-5.178%
2024-04-04	3.0700	3.0700	2.9200	2.9500	+1.027%	20,932	-0.678%
2024-04-03	2.9500	2.9800	2.9200	2.9200	-1.684%	20,418	+0.342%
2024-04-02	3.0800	3.1000	2.9400	2.9700	-4.194%	28,125	-1.347%
2024-04-01	3.1600	3.1600	3.1000	3.1000	-3.727%	1,500	-5.484%
2024-03-28	3.2600	3.2700	3.2200	3.2200	-1.829%	6,970	-9.006%
2024-03-27	3.1600	3.2800	3.1000	3.2800	+5.466%	62,059	-10.671%
2024-03-26	3.1100	3.1600	3.0700	3.1100	+0.323%	33,596	-5.788%
2024-03-25	3.2500	3.2500	3.0000	3.1000	-4.908%	406,093	-5.484%
2024-03-22	3.3500	3.3900	3.2600	3.2600	-2.102%	32,326	-10.123%
2024-03-21	3.4200	3.4200	3.3000	3.3300	+0.604%	31,628	-12.012%
2024-03-20	3.6500	3.6500	3.3100	3.3100	-5.158%	127,563	-11.480%
2024-03-19	3.5100	3.5700	3.4300	3.4900	+1.453%	172,734	-16.046%
2024-03-15	3.4100	3.5000	3.3000	3.4400	-1.714%	140,705	-14.826%
2024-03-14	3.7900	3.7900	3.4900	3.5000	-7.895%	35,599	-16.286%
2024-03-13	3.8400	3.8400	3.7800	3.8000	+0.264%	16,921	-22.895%
2024-03-12	3.7500	3.8500	3.7400	3.7900	+3.836%	286,088	-22.691%
2024-03-11	3.6400	3.6800	3.6400	3.6500	+0.551%	28,550	-19.726%
2024-03-07	3.6000	3.6400	3.6000	3.6300	+0.833%	33,053	-19.284%
2024-03-06	3.5900	3.6100	3.5700	3.6000	+0.559%	25,558	-18.611%
2024-03-04	3.5000	3.6500	3.4800	3.5800	+2.286%	93,063	-18.156%
2024-03-01	3.4500	3.5400	3.4500	3.5000	+1.156%	45,542	-16.286%
2024-02-29	3.4600	3.4900	3.3900	3.4600	-1.143%	91,717	-15.318%
2024-02-28	3.5000	3.5200	3.4700	3.5000	+0.287%	13,450	-16.286%
2024-02-27	3.5100	3.5100	3.4400	3.4900	+0.867%	13,920	-16.046%
2024-02-26	3.5000	3.5000	3.4200	3.4600	-0.575%	111,914	-15.318%
2024-02-23	3.4100	3.5200	3.4100	3.4800	-1.136%	80,092	-15.805%
2024-02-22	3.2500	3.5200	3.2400	3.5200	+8.308%	132,899	-16.761%
2024-02-21	3.1700	3.2500	3.1700	3.2500	+1.562%	5,800	-9.846%
2024-02-20	3.2700	3.2900	3.1000	3.2000	-2.141%	24,892	-8.438%
2024-02-16	3.2700	3.2700	3.2500	3.2700	0.000%	13,724	-10.398%
2024-02-15	3.1600	3.3400	3.1600	3.2700	+1.869%	93,014	-10.398%
2024-02-14	3.0700	3.2100	3.0700	3.2100	+4.560%	172,537	-8.723%
2024-02-13	3.0000	3.1000	2.8600	3.0700	+1.656%	73,300	-4.560%
2024-02-12	2.7800	3.0700	2.7800	3.0200	+5.965%	329,723	-2.980%
2024-02-09	2.7800	2.8500	2.7500	2.8500	+3.261%	129,527	+2.807%
2024-02-08	2.7100	2.7600	2.7000	2.7600	+0.730%	378,572	+6.159%
2024-02-07	2.7000	2.7400	2.7000	2.7400	+1.859%	15,000	+6.934%
2024-02-06	2.7400	2.7400	2.6900	2.6900	-1.825%	18,235	+8.922%
2024-02-05	2.7300	2.7500	2.7300	2.7400	-1.792%	65,353	+6.934%
2024-02-02	2.7100	2.7900	2.7100	2.7900	+2.952%	28,263	+5.018%
2024-02-01	2.6200	2.7500	2.6200	2.7100	+3.831%	22,806	+8.118%
2024-01-31	2.5000	2.6200	2.4800	2.6100	-1.136%	656,250	+12.261%
2024-01-30	2.6700	2.6800	2.5700	2.6400	-2.941%	79,392	+10.985%
2024-01-29	2.7700	2.7700	2.6800	2.7200	-1.805%	95,509	+7.721%
2024-01-26	2.8100	2.8500	2.7700	2.7700	-0.360%	14,447	+5.776%
2024-01-25	2.7900	2.8000	2.7600	2.7800	+0.361%	13,938	+5.396%
2024-01-24	2.8000	2.8200	2.7700	2.7700	-0.717%	3,755	+5.776%
2024-01-23	2.8300	2.8300	2.7900	2.7900	+1.455%	2,850	+5.018%
2024-01-22	2.8500	2.8600	2.7100	2.7500	-3.509%	38,937	+6.545%
2024-01-19	2.8400	2.8900	2.8400	2.8500	+1.064%	15,781	+2.807%
2024-01-18	2.7600	2.8400	2.7600	2.8200	+1.805%	11,748	+3.901%
2024-01-17	2.7700	2.7900	2.7700	2.7700	-1.773%	12,347	+5.776%
2024-01-16	2.8600	2.8600	2.8000	2.8200	-0.704%	8,051	+3.901%
2024-01-15	2.7200	2.8600	2.7200	2.8400	+4.797%	403,776	+3.169%
2024-01-12	2.7200	2.7500	2.6900	2.7100	-0.368%	44,895	+8.118%
2024-01-11	2.6900	2.7200	2.6900	2.7200	+1.873%	6,520	+7.721%
2024-01-10	2.7000	2.7000	2.6700	2.6700	-1.838%	3,000	+9.738%
2024-01-09	2.6800	2.7200	2.6800	2.7200	+2.642%	5,006	+7.721%
2024-01-08	2.5800	2.6600	2.5800	2.6500	+1.923%	7,604	+10.566%
2024-01-05	2.6000	2.6800	2.5300	2.6000	+1.167%	30,012	+12.692%
2024-01-04	2.6200	2.6500	2.5600	2.5700	-3.019%	14,636	+14.008%
2024-01-03	2.6800	2.7000	2.6000	2.6500	-1.852%	7,200	+10.566%
2024-01-02	2.6100	2.7200	2.5700	2.7000	+3.053%	14,596	+8.519%
2023-12-29	2.5900	2.6300	2.5200	2.6200	+1.946%	22,191	+11.832%
2023-12-28	2.5700	2.5700	2.5700	2.5700	+0.391%	2,100	+14.008%
2023-12-27	2.5600	2.6200	2.5600	2.5600	-0.775%	8,014	+14.453%
2023-12-22	2.5800	2.6000	2.5800	2.5800	0.000%	3,700	+13.566%
2023-12-21	2.5700	2.6000	2.5400	2.5800	0.000%	12,204	+13.566%
2023-12-20	2.5900	2.6000	2.5700	2.5800	+0.389%	5,698	+13.566%
2023-12-19	2.5700	2.6000	2.5400	2.5700	0.000%	36,232	+14.008%
2023-12-18	2.7000	2.7000	2.5500	2.5700	-5.515%	8,483	+14.008%
2023-12-15	2.6100	2.7200	2.5600	2.7200	+3.817%	4,244	+7.721%
2023-12-14	2.5500	2.6300	2.5500	2.6200	+2.745%	1,850	+11.832%
2023-12-13	2.4900	2.5700	2.4800	2.5500	+2.410%	18,060	+14.902%
2023-12-12	2.5000	2.5000	2.4900	2.4900	-0.400%	1,601	+17.671%
2023-12-08	2.5000	2.5000	2.4800	2.5000	0.000%	16,526	+17.200%
2023-12-07	2.4900	2.5200	2.4700	2.5000	0.000%	8,272	+17.200%
2023-12-06	2.5100	2.5200	2.4200	2.5000	-0.398%	25,124	+17.200%
2023-12-05	2.5000	2.5400	2.4900	2.5100	-1.953%	9,976	+16.733%
2023-12-04	2.5300	2.5800	2.5300	2.5600	-0.775%	17,829	+14.453%
2023-12-01	2.5500	2.6100	2.5200	2.5800	+1.176%	15,499	+13.566%
2023-11-30	2.5300	2.5600	2.4700	2.5500	+1.190%	25,336	+14.902%
2023-11-29	2.5200	2.5800	2.5000	2.5200	0.000%	25,901	+16.270%
2023-11-28	2.6000	2.6100	2.4600	2.5200	-1.946%	81,267	+16.270%
2023-11-27	2.6400	2.6500	2.5700	2.5700	-4.461%	55,501	+14.008%
2023-11-24	2.6300	2.7600	2.6300	2.6900	+3.065%	79,858	+8.922%
2023-11-23	2.6200	2.6600	2.6100	2.6100	-1.509%	28,703	+12.261%
2023-11-22	2.5500	2.6500	2.5400	2.6500	+4.331%	29,513	+10.566%
2023-11-21	2.5800	2.5800	2.5300	2.5400	-2.308%	7,293	+15.354%
2023-11-20	2.6900	2.6900	2.5700	2.6000	-4.059%	18,406	+12.692%
2023-11-17	2.6300	2.7400	2.6000	2.7100	+2.652%	20,702	+8.118%
2023-11-16	2.7700	2.7700	2.6400	2.6400	-4.348%	15,265	+10.985%
2023-11-15	2.8400	2.8400	2.7500	2.7600	-0.719%	8,263	+6.159%
2023-11-14	2.7200	2.8600	2.7200	2.7800	+1.091%	22,003	+5.396%
2023-11-13	2.7200	2.7800	2.7100	2.7500	0.000%	17,461	+6.545%
2023-11-10	2.7100	2.9200	2.7100	2.7500	-0.722%	51,455	+6.545%
2023-11-09	2.8400	2.9200	2.5800	2.7700	-3.484%	135,806	+5.776%
2023-11-08	2.7500	2.8800	2.7500	2.8700	+3.986%	34,629	+2.091%
2023-11-07	2.8300	2.8500	2.7100	2.7600	-2.128%	76,359	+6.159%
2023-11-06	2.8900	2.8900	2.7900	2.8200	-1.053%	14,733	+3.901%
2023-11-03	2.7500	2.9000	2.7300	2.8500	+3.636%	32,742	+2.807%
2023-11-02	2.7800	2.7800	2.7100	2.7500	+1.476%	24,205	+6.545%
2023-11-01	2.7100	2.7900	2.6200	2.7100	-0.368%	22,486	+8.118%
2023-10-31	2.6000	2.7300	2.6000	2.7200	+1.115%	6,701	+7.721%
2023-10-30	2.5700	2.6900	2.5700	2.6900	0.000%	15,003	+8.922%
2023-10-27	2.6300	2.7800	2.6300	2.6900	+1.894%	13,709	+8.922%
2023-10-26	2.6500	2.6700	2.6300	2.6400	+0.380%	14,401	+10.985%
2023-10-25	2.6800	2.6800	2.4200	2.6300	0.000%	157,938	+11.407%
2023-10-24	2.6700	2.6700	2.6000	2.6300	-2.230%	22,192	+11.407%
2023-10-23	2.7000	2.7900	2.6000	2.6900	-2.182%	22,242	+8.922%
2023-10-20	2.8000	2.8100	2.7100	2.7500	-2.135%	55,778	+6.545%
2023-10-19	2.8600	2.9100	2.8000	2.8100	-1.404%	41,023	+4.270%
2023-10-18	2.8500	2.8600	2.7400	2.8500	0.000%	160,690	+2.807%
2023-10-17	2.8500	2.8600	2.8000	2.8500	0.000%	21,866	+2.807%
2023-10-16	2.8600	2.9000	2.8400	2.8500	0.000%	191,746	+2.807%
2023-10-13	2.8800	2.8800	2.8400	2.8500	0.000%	36,812	+2.807%
2023-10-12	2.8300	2.8700	2.8200	2.8500	0.000%	43,262	+2.807%
2023-10-11	2.9100	2.9100	2.8200	2.8500	-2.062%	73,663	+2.807%
2023-10-10	2.8300	2.9200	2.7800	2.9100	0.000%	109,483	+0.687%
2023-10-06	2.9400	2.9400	2.9100	2.9100	-1.020%	69,953	+0.687%
2023-10-05	2.9300	2.9600	2.9200	2.9400	-0.339%	453,030	-0.340%
2023-10-04	2.9300	3.0100	2.9200	2.9500	+0.340%	113,216	-0.678%
2023-10-03	2.9900	3.0500	2.9400	2.9400	-1.672%	152,010	-0.340%
2023-10-02	3.0000	3.0000	2.9800	2.9900	+1.014%	25,206	-2.007%
2023-09-29	3.0000	3.0000	2.9300	2.9600	-1.333%	49,714	-1.014%
2023-09-28	2.9900	3.0200	2.9800	3.0000	0.000%	57,270	-2.333%
2023-09-27	3.0200	3.0200	2.9900	3.0000	-0.662%	244,663	-2.333%
2023-09-26	3.0600	3.0900	3.0000	3.0200	-1.629%	39,301	-2.980%
2023-09-25	3.0000	3.1300	3.0000	3.0700	+1.993%	17,168	-4.560%
2023-09-22	3.0400	3.0400	2.9900	3.0100	+0.333%	35,321	-2.658%
2023-09-21	3.0200	3.0600	3.0000	3.0000	-1.316%	34,684	-2.333%
2023-09-20	3.0100	3.0500	3.0100	3.0400	+1.333%	8,505	-3.618%
2023-09-19	3.0000	3.0400	3.0000	3.0000	-0.332%	13,803	-2.333%
2023-09-18	3.1000	3.1100	3.0100	3.0100	-3.215%	17,927	-2.658%
2023-09-15	3.0600	3.1400	3.0600	3.1100	+1.634%	2,440	-5.788%
2023-09-14	3.1400	3.1400	3.0600	3.0600	-1.290%	26,089	-4.248%
2023-09-13	3.2000	3.2000	3.1000	3.1000	-3.125%	24,069	-5.484%
2023-09-12	3.1600	3.2300	3.1600	3.2000	+2.236%	122,053	-8.438%
2023-09-11	3.0500	3.2500	3.0500	3.1300	+2.288%	102,946	-6.390%
2023-09-08	3.1000	3.1100	3.0500	3.0600	-1.290%	26,703	-4.248%
2023-09-07	2.9100	3.1000	2.8800	3.1000	+1.974%	385,409	-5.484%
2023-09-06	3.0000	3.1100	3.0000	3.0400	+0.662%	120,849	-3.618%
2023-09-05	2.9300	3.0400	2.9300	3.0200	+2.373%	6,763	-2.980%
2023-09-01	3.0300	3.0500	2.9000	2.9500	-2.640%	36,282	-0.678%
2023-08-31	3.0700	3.0700	3.0000	3.0300	+0.331%	11,439	-3.300%
2023-08-30	3.1000	3.1200	3.0000	3.0200	-3.514%	111,277	-2.980%
2023-08-29	3.0500	3.2000	3.0000	3.1300	+2.623%	237,159	-6.390%
2023-08-28	3.0200	3.0600	3.0100	3.0500	+0.329%	10,851	-3.934%
2023-08-25	2.9600	3.0400	2.9600	3.0400	+2.703%	10,601	-3.618%
2023-08-24	2.9900	2.9900	2.9500	2.9600	-1.333%	54,227	-1.014%
2023-08-23	3.0000	3.1000	2.9500	3.0000	+1.695%	79,562	-2.333%
2023-08-22	3.0300	3.0300	2.9500	2.9500	-2.318%	23,552	-0.678%
2023-08-21	3.0200	3.0600	2.9600	3.0200	-1.629%	56,423	-2.980%
2023-08-18	3.0900	3.1550	3.0100	3.0700	-1.286%	27,809	-4.560%
2023-08-17	3.1900	3.1900	3.0900	3.1100	-3.416%	54,892	-5.788%
2023-08-16	3.2200	3.2500	3.1500	3.2200	-0.310%	93,975	-9.006%
2023-08-15	3.3300	3.3300	3.1500	3.2300	-2.121%	81,724	-9.288%
2023-08-14	3.4500	3.4500	3.2000	3.3000	-4.348%	214,079	-11.212%
2023-08-11	3.4700	3.5600	3.4200	3.4500	+3.604%	748,426	-15.072%
2023-08-10	3.4200	3.4300	3.2000	3.3300	-1.770%	231,420	-12.012%
2023-08-09	3.4400	3.4700	3.3400	3.3900	-1.453%	142,998	-13.569%
2023-08-08	3.4200	3.4700	3.4200	3.4400	+1.176%	10,978	-14.826%
2023-08-04	3.3600	3.4400	3.3500	3.4000	+0.592%	254,201	-13.824%
2023-08-03	3.3000	3.4400	3.2900	3.3800	+2.424%	262,512	-13.314%
2023-08-02	3.2500	3.3000	3.2500	3.3000	+1.538%	305,785	-11.212%
2023-08-01	3.0800	3.2500	3.0800	3.2500	+4.502%	222,489	-9.846%
2023-07-31	3.0200	3.1300	3.0200	3.1100	+2.640%	6,811	-5.788%
2023-07-28	2.9400	3.0500	2.9000	3.0300	+3.061%	18,421	-3.300%
2023-07-27	2.9600	2.9800	2.9200	2.9400	-0.339%	14,154	-0.340%
2023-07-26	3.0600	3.0700	2.9400	2.9500	-4.221%	24,829	-0.678%
2023-07-25	3.1500	3.1500	3.0800	3.0800	-0.324%	20,405	-4.870%
2023-07-24	3.2100	3.2100	3.0600	3.0900	-3.438%	38,915	-5.178%
2023-07-21	3.1100	3.2000	3.0800	3.2000	+3.896%	127,979	-8.438%
2023-07-20	3.0100	3.1000	3.0000	3.0800	+1.650%	57,219	-4.870%
2023-07-19	2.9900	3.0500	2.9900	3.0300	+1.678%	9,623	-3.300%
2023-07-18	2.9800	3.0000	2.9500	2.9800	-0.667%	22,650	-1.678%
2023-07-17	2.9700	3.0700	2.9700	3.0000	+0.334%	30,009	-2.333%
2023-07-14	2.9300	2.9900	2.9300	2.9900	+2.048%	3,514	-2.007%
2023-07-13	3.0100	3.0100	2.9000	2.9300	-2.333%	38,167	0.000%
2023-07-12	3.0200	3.0300	2.9600	3.0000	+1.010%	9,442	-2.333%
2023-07-11	2.9500	3.0000	2.9200	2.9700	+1.712%	9,850	-1.347%
2023-07-10	2.8900	2.9600	2.8900	2.9200	+0.344%	51,034	+0.342%
2023-07-07	2.9100	2.9100	2.8800	2.9100	+0.692%	22,140	+0.687%
2023-07-06	2.9500	2.9500	2.8800	2.8900	-0.687%	25,293	+1.384%
2023-07-05	2.9700	3.0000	2.8600	2.9100	-1.020%	52,612	+0.687%
2023-07-04	2.9400	2.9900	2.8700	2.9400	+1.031%	19,682	-0.340%
2023-06-30	2.9700	2.9700	2.8650	2.9100	+1.042%	108,831	+0.687%
2023-06-29	2.7800	2.9100	2.7800	2.8800	+3.226%	107,450	+1.736%
2023-06-28	2.7200	2.7900	2.7000	2.7900	+1.825%	23,129	+5.018%
2023-06-27	2.7000	2.7400	2.6800	2.7400	+1.481%	16,811	+6.934%
2023-06-26	2.7500	2.7500	2.7000	2.7000	-1.818%	39,305	+8.519%
2023-06-23	2.7600	2.9100	2.7300	2.7500	-2.482%	79,025	+6.545%
2023-06-22	3.0300	3.0300	2.8200	2.8200	-5.686%	51,235	+3.901%
2023-06-21	2.9600	3.0100	2.9600	2.9900	+1.356%	20,768	-2.007%
2023-06-20	3.0900	3.0900	2.9300	2.9500	-1.007%	31,589	-0.678%
2023-06-19	3.1100	3.1100	2.9800	2.9800	-4.180%	49,805	-1.678%
2023-06-16	3.1500	3.1800	3.0900	3.1100	+0.647%	340,351	-5.788%
2023-06-15	2.8800	3.1200	2.8800	3.0900	+6.186%	175,778	-5.178%
2023-06-14	2.8500	2.9200	2.8500	2.9100	+2.105%	39,930	+0.687%
2023-06-13	2.7800	2.9000	2.7800	2.8500	+3.261%	35,281	+2.807%
2023-06-12	2.8500	2.8600	2.7000	2.7600	-2.128%	43,021	+6.159%
2023-06-09	2.8700	2.9500	2.8000	2.8200	-2.422%	102,164	+3.901%
2023-06-08	3.0900	3.0900	2.8700	2.8900	-3.020%	354,765	+1.384%
2023-06-07	2.8300	2.9800	2.8100	2.9800	+6.050%	377,648	-1.678%
2023-06-06	2.6900	2.8400	2.6900	2.8100	+4.461%	105,706	+4.270%
2023-06-05	2.6200	2.7100	2.6200	2.6900	+2.672%	185,747	+8.922%
2023-06-02	2.6400	2.6400	2.5700	2.6200	-1.132%	62,700	+11.832%
2023-06-01	2.5700	2.6500	2.5100	2.6500	+0.760%	95,017	+10.566%
2023-05-31	2.7100	2.7100	2.5500	2.6300	-2.952%	101,604	+11.407%
2023-05-30	2.9000	2.9000	2.7000	2.7100	-4.240%	101,321	+8.118%
2023-05-29	2.8000	2.8300	2.7500	2.8300	+5.204%	19,845	+3.534%
2023-05-26	2.9300	2.9400	2.6700	2.6900	-4.610%	157,411	+8.922%
2023-05-25	2.6600	2.8800	2.6600	2.8200	+7.634%	175,657	+3.901%
2023-05-24	2.6000	2.6700	2.5200	2.6200	0.000%	33,626	+11.832%
2023-05-23	2.6900	2.7400	2.6100	2.6200	-1.873%	29,578	+11.832%
2023-05-19	2.7900	2.7900	2.6200	2.6700	-3.261%	124,482	+9.738%
2023-05-18	2.9000	2.9100	2.7100	2.7600	-4.498%	124,743	+6.159%
2023-05-17	3.0600	3.0600	2.8700	2.8900	-5.863%	92,443	+1.384%
2023-05-16	3.1000	3.1200	2.9400	3.0700	+0.656%	81,914	-4.560%
2023-05-15	2.7400	3.0800	2.6300	3.0500	+11.314%	322,657	-3.934%
2023-05-12	2.8200	3.0200	2.7400	2.7400	-2.491%	91,448	+6.934%
2023-05-11	3.0000	3.0800	2.8100	2.8100	-9.646%	345,094	+4.270%
2023-05-10	3.2300	3.2500	3.1100	3.1100	-2.813%	35,910	-5.788%
2023-05-09	3.1700	3.2500	3.0300	3.2000	+0.946%	99,379	-8.438%
2023-05-08	3.3300	3.3300	3.1700	3.1700	-2.761%	65,475	-7.571%
2023-05-05	3.0800	3.3400	3.0800	3.2600	+6.885%	128,623	-10.123%
2023-05-04	3.2100	3.2600	3.0500	3.0500	-4.088%	158,176	-3.934%
2023-05-03	3.1600	3.3000	3.0100	3.1800	-8.621%	164,241	-7.862%
2023-05-02	3.7500	3.8100	3.4500	3.4800	-6.702%	196,994	-15.805%
2023-05-01	3.6200	3.7500	3.6200	3.7300	+5.367%	193,120	-21.448%
2023-04-28	3.4000	3.6000	3.4000	3.5400	+4.118%	186,138	-17.232%
2023-04-27	3.3600	3.4400	3.1600	3.4000	-0.585%	1,976,545	-13.824%
2023-04-26	3.2800	3.4800	3.2400	3.4200	+3.951%	133,432	-14.327%
2023-04-25	3.3700	3.3700	3.1400	3.2900	-1.497%	135,449	-10.942%
2023-04-24	3.3500	3.3900	3.2700	3.3400	-1.475%	182,524	-12.275%
2023-04-21	3.0300	3.3900	3.0300	3.3900	+11.148%	448,785	-13.569%
2023-04-20	3.0200	3.0500	2.9600	3.0500	0.000%	304,520	-3.934%
2023-04-19	3.0400	3.0500	2.9900	3.0500	+0.329%	100,712	-3.934%
2023-04-18	3.0500	3.0700	3.0000	3.0400	-0.328%	38,722	-3.618%
2023-04-17	2.9900	3.0800	2.9000	3.0500	+5.903%	106,922	-3.934%
2023-04-14	2.8200	2.9000	2.7500	2.8800	+2.491%	107,736	+1.736%
2023-04-13	3.0800	3.0800	2.7000	2.8100	-8.766%	151,553	+4.270%
2023-04-12	3.0300	3.1100	3.0300	3.0800	+1.987%	109,235	-4.870%
2023-04-11	2.9100	3.0800	2.8400	3.0200	+4.498%	412,276	-2.980%
2023-04-10	2.5200	2.8900	2.5200	2.8900	+14.229%	761,708	+1.384%
2023-04-06	2.3700	2.5300	2.3500	2.5300	+6.751%	158,137	+15.810%
2023-04-05	2.3300	2.3700	2.3300	2.3700	+0.424%	38,399	+23.629%
2023-04-04	2.3900	2.4200	2.3100	2.3600	-1.667%	79,174	+24.153%
2023-04-03	2.3700	2.4300	2.3700	2.4000	+1.266%	59,730	+22.083%
2023-03-31	2.3800	2.3800	2.3500	2.3700	+0.851%	26,379	+23.629%
2023-03-30	2.4400	2.4400	2.3400	2.3500	+0.427%	75,799	+24.681%
2023-03-29	2.4000	2.4000	2.3200	2.3400	+1.739%	73,815	+25.214%
2023-03-28	2.3200	2.3400	2.3000	2.3000	+2.222%	76,957	+27.391%
2023-03-27	2.3500	2.4500	2.2200	2.2500	-4.255%	251,950	+30.222%
2023-03-24	2.2300	2.3500	2.2300	2.3500	+5.381%	242,641	+24.681%
2023-03-23	2.1500	2.2300	2.1500	2.2300	+3.721%	70,733	+31.390%
2023-03-22	2.0700	2.1700	2.0600	2.1500	+6.436%	167,577	+36.279%
2023-03-21	2.0600	2.0600	2.0100	2.0200	-1.942%	6,435	+45.050%
2023-03-20	2.0500	2.1300	2.0300	2.0600	+6.186%	129,964	+42.233%
2023-03-17	2.0200	2.0200	1.9400	1.9400	-5.366%	16,814	+51.031%
2023-03-16	2.0500	2.0500	1.9500	2.0500	+1.485%	40,144	+42.927%
2023-03-15	2.0400	2.1100	2.0000	2.0200	-2.885%	144,608	+45.050%
2023-03-14	2.0300	2.1000	2.0200	2.0800	+2.970%	31,162	+40.865%
2023-03-13	2.0400	2.0500	2.0000	2.0200	-1.942%	11,330	+45.050%
2023-03-10	2.0500	2.0600	1.9000	2.0600	-1.905%	128,046	+42.233%
2023-03-09	2.0900	2.1000	2.0600	2.1000	+1.942%	7,400	+39.524%
2023-03-08	2.0600	2.0800	2.0300	2.0600	-0.962%	8,530	+42.233%
2023-03-07	2.1300	2.1400	2.0000	2.0800	-1.887%	80,201	+40.865%
2023-03-06	2.0400	2.1800	2.0300	2.1200	+4.433%	309,086	+38.208%
2023-03-03	1.8900	2.0800	1.8800	2.0300	+7.407%	362,833	+44.335%
2023-03-02	1.8600	1.8900	1.7500	1.8900	+2.162%	41,119	+55.026%
2023-03-01	1.8000	1.8800	1.8000	1.8500	+1.648%	192,156	+58.378%
2023-02-28	1.7600	1.8200	1.7600	1.8200	+1.676%	45,062	+60.989%
2023-02-27	1.7000	1.9700	1.7000	1.7900	+5.917%	184,206	+63.687%
2023-02-24	1.5300	1.7100	1.5300	1.6900	+6.962%	221,800	+73.373%
2023-02-23	1.5300	1.6000	1.4800	1.5800	+14.493%	454,538	+85.443%
2023-02-22	1.3000	1.3800	1.3000	1.3800	+6.154%	15,200	+112.319%
2023-02-21	1.3100	1.3300	1.2800	1.3000	-0.763%	45,700	+125.385%
2023-02-17	1.3100	1.3100	1.3000	1.3100	0.000%	6,600	+123.664%
2023-02-16	1.3000	1.3200	1.3000	1.3100	0.000%	3,710	+123.664%
2023-02-15	1.3300	1.3300	1.3000	1.3100	-1.504%	2,317	+123.664%
2023-02-14	1.3300	1.3400	1.3000	1.3300	-2.920%	26,107	+120.301%
2023-02-13	1.3600	1.3800	1.3300	1.3700	+1.481%	15,748	+113.869%
2023-02-10	1.3500	1.3700	1.3100	1.3500	-0.735%	10,250	+117.037%
2023-02-09	1.3300	1.3600	1.3000	1.3600	+1.493%	28,040	+115.441%
2023-02-08	1.3400	1.3400	1.3200	1.3400	+0.752%	5,351	+118.657%
2023-02-07	1.3200	1.4000	1.3200	1.3300	+0.758%	40,894	+120.301%
2023-02-06	1.3500	1.3600	1.3200	1.3200	0.000%	5,508	+121.970%
2023-02-03	1.3100	1.3300	1.3100	1.3200	-1.493%	2,529	+121.970%
2023-02-02	1.3900	1.3900	1.3200	1.3400	+3.077%	6,900	+118.657%

.dark-mode .Tvjx1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tvjx1C{ color: #333333; background-color: white; border: 2px solid #333333; }DCMDATA COMMUNICATIONS MANAGEMENT CORPstock TSE

DCM
DATA COMMUNICATIONS MANAGEMENT CORP
stock TSE