Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	3.500	3.650	3.480	3.580	2.945	93,100
2024-03-01	3.450	3.540	3.450	3.500	2.879	45,500
2024-02-29	3.460	3.490	3.390	3.460	2.847	91,700
2024-02-28	3.500	3.520	3.470	3.500	2.879	13,500
2024-02-27	3.510	3.510	3.440	3.490	2.871	13,900
2024-02-26	3.500	3.500	3.420	3.460	2.847	111,900
2024-02-23	3.410	3.520	3.410	3.480	2.863	80,100
2024-02-22	3.250	3.520	3.240	3.520	2.896	132,900
2024-02-21	3.170	3.250	3.170	3.250	2.674	5,800
2024-02-20	3.270	3.290	3.100	3.200	2.633	24,900
2024-02-16	3.270	3.270	3.250	3.270	2.690	13,700
2024-02-15	3.160	3.340	3.160	3.270	2.690	93,000
2024-02-14	3.070	3.210	3.070	3.210	2.641	172,500
2024-02-13	3.000	3.100	2.860	3.070	2.526	73,300
2024-02-12	2.780	3.070	2.780	3.020	2.485	329,700
2024-02-09	2.780	2.850	2.750	2.850	2.345	129,500
2024-02-08	2.710	2.760	2.700	2.760	2.271	379,300
2024-02-07	2.700	2.740	2.700	2.740	2.254	15,000
2024-02-06	2.740	2.740	2.690	2.690	2.213	18,200
2024-02-05	2.730	2.750	2.730	2.740	2.254	65,400
2024-02-02	2.710	2.790	2.710	2.790	2.295	28,300
2024-02-01	2.620	2.750	2.620	2.710	2.230	22,800
2024-01-31	2.500	2.620	2.480	2.610	2.147	1,042,200
2024-01-30	2.670	2.680	2.570	2.640	2.172	79,400
2024-01-29	2.770	2.770	2.680	2.720	2.238	95,500
2024-01-26	2.810	2.850	2.770	2.770	2.279	14,400
2024-01-25	2.790	2.800	2.760	2.780	2.287	13,900
2024-01-24	2.800	2.820	2.770	2.770	2.279	3,800
2024-01-23	2.830	2.830	2.790	2.790	2.295	2,900
2024-01-22	2.850	2.860	2.710	2.750	2.262	38,900
2024-01-19	2.840	2.890	2.840	2.850	2.345	15,800
2024-01-18	2.760	2.840	2.760	2.820	2.320	11,700
2024-01-17	2.770	2.790	2.770	2.770	2.279	12,300
2024-01-16	2.860	2.860	2.800	2.820	2.320	8,100
2024-01-15	2.720	2.860	2.720	2.840	2.336	403,800
2024-01-12	2.720	2.750	2.690	2.710	2.230	44,900
2024-01-11	2.690	2.720	2.690	2.720	2.238	6,500
2024-01-10	2.700	2.700	2.670	2.670	2.197	3,000
2024-01-09	2.680	2.720	2.680	2.720	2.238	5,000
2024-01-08	2.580	2.660	2.580	2.650	2.180	7,600
2024-01-05	2.600	2.680	2.530	2.600	2.139	30,000
2024-01-04	2.620	2.650	2.560	2.570	2.114	14,600
2024-01-03	2.680	2.700	2.600	2.650	2.180	7,200
2024-01-02	2.610	2.720	2.570	2.700	2.221	14,600
2023-12-29	2.590	2.630	2.520	2.620	2.155	22,200
2023-12-28	2.570	2.570	2.570	2.570	2.114	2,100
2023-12-27	2.560	2.620	2.560	2.560	2.106	8,000
2023-12-22	2.580	2.600	2.580	2.580	2.123	3,700
2023-12-21	2.570	2.600	2.540	2.580	2.123	12,200
2023-12-20	2.590	2.600	2.570	2.580	2.123	5,700
2023-12-19	2.570	2.600	2.540	2.570	2.114	36,200
2023-12-18	2.700	2.700	2.550	2.570	2.114	8,500
2023-12-15	2.610	2.720	2.560	2.720	2.238	4,200
2023-12-14	2.550	2.630	2.550	2.620	2.155	1,900
2023-12-13	2.490	2.570	2.480	2.550	2.098	18,100
2023-12-12	2.500	2.500	2.490	2.490	2.049	1,600
2023-12-11	2.460	2.520	2.430	2.470	2.032	27,700
2023-12-08	2.500	2.500	2.480	2.500	2.057	16,500
2023-12-07	2.490	2.520	2.470	2.500	2.057	8,300
2023-12-06	2.510	2.520	2.420	2.500	2.057	25,100

← NewerPage 12 of 21 · 1,256 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.