Data Communications Management Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.940	2.940	2.890	2.890	2.378	2,500
2024-08-21	2.860	2.940	2.860	2.940	2.419	31,500
2024-08-20	2.900	2.900	2.860	2.860	2.353	2,300
2024-08-19	2.870	2.910	2.870	2.910	2.394	4,500
2024-08-16	2.890	2.900	2.860	2.870	2.361	600
2024-08-15	2.860	2.900	2.850	2.900	2.386	15,600
2024-08-14	2.860	2.860	2.820	2.820	2.320	1,100
2024-08-13	2.850	2.870	2.850	2.870	2.361	500
2024-08-12	2.840	2.910	2.840	2.900	2.386	17,400
2024-08-09	2.840	2.880	2.780	2.850	2.345	2,700
2024-08-08	2.770	2.830	2.760	2.830	2.328	144,500
2024-08-07	2.860	2.860	2.760	2.760	2.271	84,100
2024-08-06	2.850	2.850	2.750	2.810	2.312	53,600
2024-08-02	2.990	3.000	2.870	2.930	2.411	15,400
2024-08-01	3.070	3.070	2.930	2.960	2.435	15,600
2024-07-31	2.960	3.080	2.960	3.070	2.526	17,000
2024-07-30	2.990	3.020	2.980	2.980	2.452	25,100
2024-07-29	2.920	3.000	2.880	2.990	2.460	9,700
2024-07-26	2.820	2.930	2.820	2.930	2.411	4,700
2024-07-25	2.670	2.800	2.670	2.800	2.304	21,100
2024-07-24	2.680	2.680	2.680	2.680	2.205	2,900
2024-07-23	2.600	2.690	2.600	2.670	2.197	9,800
2024-07-22	2.610	2.680	2.610	2.660	2.188	12,000
2024-07-19	2.620	2.670	2.560	2.650	2.180	40,500
2024-07-18	2.660	2.670	2.650	2.650	2.180	7,800
2024-07-17	2.720	2.730	2.650	2.660	2.188	30,900
2024-07-16	2.660	2.680	2.650	2.650	2.180	3,300
2024-07-15	2.660	2.680	2.640	2.660	2.188	5,000
2024-07-12	2.660	2.740	2.650	2.740	2.254	65,200
2024-07-11	2.680	2.700	2.610	2.650	2.180	19,100
2024-07-10	2.690	2.690	2.650	2.690	2.213	3,900
2024-07-09	2.700	2.800	2.630	2.710	2.230	184,900
2024-07-08	2.730	2.730	2.690	2.690	2.213	3,800
2024-07-05	2.720	2.720	2.720	2.720	2.238	400
2024-07-04	2.690	2.750	2.690	2.740	2.254	5,800
2024-07-03	2.690	2.690	2.660	2.680	2.205	5,700
2024-07-02	2.730	2.730	2.670	2.670	2.197	3,100
2024-06-28	2.690	2.750	2.690	2.730	2.246	13,200
2024-06-27	2.640	2.670	2.570	2.660	2.188	26,100
2024-06-26	2.630	2.690	2.610	2.690	2.213	3,100
2024-06-25	2.740	2.740	2.610	2.620	2.155	13,800
2024-06-24	2.670	2.760	2.670	2.740	2.254	1,900
2024-06-21	2.780	2.800	2.540	2.730	2.246	20,700
2024-06-20	2.820	2.830	2.730	2.780	2.287	65,400
2024-06-19	2.950	2.950	2.870	2.950	2.427	8,200
2024-06-18	2.860	2.950	2.790	2.850	2.345	11,900
2024-06-17	2.630	2.800	2.600	2.790	2.295	17,600
2024-06-14	2.700	2.710	2.600	2.670	2.197	60,300
2024-06-13	2.720	2.750	2.680	2.750	2.262	5,700
2024-06-12	2.740	2.770	2.740	2.740	2.254	12,200
2024-06-11	2.870	2.870	2.740	2.740	2.254	23,100
2024-06-10	2.980	2.990	2.940	2.940	2.419	4,300
2024-06-07	2.940	2.980	2.940	2.960	2.435	1,600
2024-06-06	2.980	2.980	2.930	2.960	2.435	1,300
2024-06-05	2.880	3.010	2.880	3.000	2.468	9,500
2024-06-04	2.700	2.850	2.700	2.820	2.320	19,100
2024-06-03	2.770	2.800	2.690	2.700	2.221	66,800
2024-05-31	2.760	2.820	2.750	2.780	2.287	14,300
2024-05-30	2.800	2.800	2.750	2.750	2.262	13,700
2024-05-29	2.780	2.820	2.770	2.800	2.304	4,400

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0250 CAD
2026-06-16	0.0250 CAD
2026-04-16	0.0250 CAD
2025-12-17	0.0250 CAD
2025-09-10	0.0250 CAD
2025-06-16	0.0250 CAD
2025-03-21	0.0250 CAD
2025-03-12	0.2000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.