Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.500	2.540	2.490	2.510	2.065	10,000
2023-12-04	2.530	2.580	2.530	2.560	2.106	17,800
2023-12-01	2.550	2.610	2.520	2.580	2.123	15,500
2023-11-30	2.530	2.560	2.470	2.550	2.098	25,300
2023-11-29	2.520	2.580	2.500	2.520	2.073	25,900
2023-11-28	2.600	2.610	2.460	2.520	2.073	81,300
2023-11-27	2.640	2.650	2.570	2.570	2.114	55,500
2023-11-24	2.630	2.760	2.630	2.690	2.213	79,900
2023-11-23	2.620	2.660	2.610	2.610	2.147	28,700
2023-11-22	2.550	2.650	2.540	2.650	2.180	29,500
2023-11-21	2.580	2.580	2.530	2.540	2.090	7,300
2023-11-20	2.690	2.690	2.570	2.600	2.139	18,400
2023-11-17	2.630	2.740	2.600	2.710	2.230	20,700
2023-11-16	2.770	2.770	2.640	2.640	2.172	15,300
2023-11-15	2.840	2.840	2.750	2.760	2.271	8,300
2023-11-14	2.720	2.860	2.720	2.780	2.287	22,000
2023-11-13	2.720	2.780	2.710	2.750	2.262	17,500
2023-11-10	2.710	2.920	2.710	2.750	2.262	51,500
2023-11-09	2.840	2.920	2.580	2.770	2.279	135,800
2023-11-08	2.750	2.880	2.750	2.870	2.361	34,600
2023-11-07	2.830	2.850	2.710	2.760	2.271	76,400
2023-11-06	2.890	2.890	2.790	2.820	2.320	14,700
2023-11-03	2.750	2.900	2.730	2.850	2.345	32,700
2023-11-02	2.780	2.780	2.710	2.750	2.262	24,200
2023-11-01	2.710	2.790	2.620	2.710	2.230	22,500
2023-10-31	2.600	2.730	2.600	2.720	2.238	6,700
2023-10-30	2.570	2.690	2.570	2.690	2.213	15,000
2023-10-27	2.630	2.780	2.630	2.690	2.213	13,700
2023-10-26	2.650	2.670	2.630	2.640	2.172	14,400
2023-10-25	2.680	2.680	2.420	2.630	2.164	157,900
2023-10-24	2.670	2.670	2.600	2.630	2.164	22,200
2023-10-23	2.700	2.790	2.600	2.690	2.213	22,200
2023-10-20	2.800	2.810	2.710	2.750	2.262	55,800
2023-10-19	2.860	2.910	2.800	2.810	2.312	41,000
2023-10-18	2.850	2.860	2.740	2.850	2.345	160,700
2023-10-17	2.850	2.860	2.800	2.850	2.345	21,900
2023-10-16	2.860	2.900	2.840	2.850	2.345	191,700
2023-10-13	2.880	2.880	2.840	2.850	2.345	36,800
2023-10-12	2.830	2.870	2.820	2.850	2.345	43,300
2023-10-11	2.910	2.910	2.820	2.850	2.345	73,700
2023-10-10	2.830	2.920	2.780	2.910	2.394	109,500
2023-10-06	2.940	2.940	2.910	2.910	2.394	70,000
2023-10-05	2.930	2.960	2.920	2.940	2.419	453,000
2023-10-04	2.930	3.010	2.920	2.950	2.427	113,200
2023-10-03	2.990	3.050	2.940	2.940	2.419	152,000
2023-10-02	3.000	3.000	2.980	2.990	2.460	25,200
2023-09-29	3.000	3.000	2.930	2.960	2.435	83,000
2023-09-28	2.990	3.020	2.980	3.000	2.468	57,300
2023-09-27	3.020	3.020	2.990	3.000	2.468	244,700
2023-09-26	3.060	3.090	3.000	3.020	2.485	39,300
2023-09-25	3.000	3.130	3.000	3.070	2.526	17,200
2023-09-22	3.040	3.040	2.990	3.010	2.476	35,300
2023-09-21	3.020	3.060	3.000	3.000	2.468	34,700
2023-09-20	3.010	3.050	3.010	3.040	2.501	8,500
2023-09-19	3.000	3.040	3.000	3.000	2.468	13,800
2023-09-18	3.100	3.110	3.010	3.010	2.476	17,900
2023-09-15	3.060	3.140	3.060	3.110	2.559	2,400
2023-09-14	3.140	3.140	3.060	3.060	2.517	26,100
2023-09-13	3.200	3.200	3.100	3.100	2.550	24,100
2023-09-12	3.160	3.230	3.160	3.200	2.633	122,100

← NewerPage 13 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.