Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.050	3.250	3.050	3.130	2.575	102,900
2023-09-08	3.100	3.110	3.050	3.060	2.517	26,700
2023-09-07	2.910	3.100	2.880	3.100	2.550	385,400
2023-09-06	3.000	3.110	3.000	3.040	2.501	120,800
2023-09-05	2.930	3.040	2.930	3.020	2.485	6,800
2023-09-01	3.030	3.050	2.900	2.950	2.427	36,300
2023-08-31	3.070	3.070	3.000	3.030	2.493	11,400
2023-08-30	3.100	3.120	3.000	3.020	2.485	111,300
2023-08-29	3.050	3.200	3.000	3.130	2.575	237,200
2023-08-28	3.020	3.060	3.010	3.050	2.509	10,900
2023-08-25	2.960	3.040	2.960	3.040	2.501	10,600
2023-08-24	2.990	2.990	2.950	2.960	2.435	54,200
2023-08-23	3.000	3.100	2.950	3.000	2.468	79,600
2023-08-22	3.030	3.030	2.950	2.950	2.427	23,600
2023-08-21	3.020	3.060	2.960	3.020	2.485	56,400
2023-08-18	3.090	3.160	3.010	3.070	2.526	27,800
2023-08-17	3.190	3.190	3.090	3.110	2.559	54,900
2023-08-16	3.220	3.250	3.150	3.220	2.649	94,000
2023-08-15	3.330	3.330	3.150	3.230	2.657	81,700
2023-08-14	3.450	3.450	3.200	3.300	2.715	214,100
2023-08-11	3.470	3.560	3.420	3.450	2.838	748,400
2023-08-10	3.420	3.430	3.200	3.330	2.740	231,400
2023-08-09	3.440	3.470	3.340	3.390	2.789	143,000
2023-08-08	3.420	3.470	3.420	3.440	2.830	11,000
2023-08-04	3.360	3.440	3.350	3.400	2.797	254,200
2023-08-03	3.300	3.440	3.290	3.380	2.781	262,500
2023-08-02	3.250	3.300	3.250	3.300	2.715	305,800
2023-08-01	3.080	3.250	3.080	3.250	2.674	222,500
2023-07-31	3.020	3.130	3.020	3.110	2.559	6,800
2023-07-28	2.940	3.050	2.900	3.030	2.493	18,400
2023-07-27	2.960	2.980	2.920	2.940	2.419	14,200
2023-07-26	3.060	3.070	2.940	2.950	2.427	24,800
2023-07-25	3.150	3.150	3.080	3.080	2.534	20,400
2023-07-24	3.210	3.210	3.060	3.090	2.542	38,900
2023-07-21	3.110	3.200	3.080	3.200	2.633	128,000
2023-07-20	3.010	3.100	3.000	3.080	2.534	57,200
2023-07-19	2.990	3.050	2.990	3.030	2.493	9,600
2023-07-18	2.980	3.000	2.950	2.980	2.452	22,700
2023-07-17	2.970	3.070	2.970	3.000	2.468	30,000
2023-07-14	2.930	2.990	2.930	2.990	2.460	3,500
2023-07-13	3.010	3.010	2.900	2.930	2.411	38,200
2023-07-12	3.020	3.030	2.960	3.000	2.468	9,400
2023-07-11	2.950	3.000	2.920	2.970	2.443	9,900
2023-07-10	2.890	2.960	2.890	2.920	2.402	51,000
2023-07-07	2.910	2.910	2.880	2.910	2.394	22,100
2023-07-06	2.950	2.950	2.880	2.890	2.378	25,300
2023-07-05	2.970	3.000	2.860	2.910	2.394	52,600
2023-07-04	2.940	2.990	2.870	2.940	2.419	19,700
2023-06-30	2.970	2.970	2.870	2.910	2.394	108,800
2023-06-29	2.780	2.910	2.780	2.880	2.369	107,500
2023-06-28	2.720	2.790	2.700	2.790	2.295	23,100
2023-06-27	2.700	2.740	2.680	2.740	2.254	16,800
2023-06-26	2.750	2.750	2.700	2.700	2.221	39,300
2023-06-23	2.760	2.910	2.730	2.750	2.262	79,000
2023-06-22	3.030	3.030	2.820	2.820	2.320	51,200
2023-06-21	2.960	3.010	2.960	2.990	2.460	20,800
2023-06-20	3.090	3.090	2.930	2.950	2.427	31,600
2023-06-19	3.110	3.110	2.980	2.980	2.452	49,800
2023-06-16	3.150	3.180	3.090	3.110	2.559	340,400
2023-06-15	2.880	3.120	2.880	3.090	2.542	175,800

← NewerPage 14 of 21 · 1,259 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.