Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.850	2.920	2.850	2.910	2.394	39,900
2023-06-13	2.780	2.900	2.780	2.850	2.345	35,300
2023-06-12	2.850	2.860	2.700	2.760	2.271	43,000
2023-06-09	2.870	2.950	2.800	2.820	2.320	102,200
2023-06-08	3.090	3.090	2.870	2.890	2.378	354,800
2023-06-07	2.830	2.980	2.810	2.980	2.452	377,600
2023-06-06	2.690	2.840	2.690	2.810	2.312	105,700
2023-06-05	2.620	2.710	2.620	2.690	2.213	185,700
2023-06-02	2.640	2.640	2.570	2.620	2.155	62,700
2023-06-01	2.570	2.650	2.510	2.650	2.180	95,000
2023-05-31	2.710	2.710	2.550	2.630	2.164	101,600
2023-05-30	2.900	2.900	2.700	2.710	2.230	101,300
2023-05-29	2.800	2.830	2.750	2.830	2.328	19,800
2023-05-26	2.930	2.940	2.670	2.690	2.213	157,400
2023-05-25	2.660	2.880	2.660	2.820	2.320	175,700
2023-05-24	2.600	2.670	2.520	2.620	2.155	33,600
2023-05-23	2.690	2.740	2.610	2.620	2.155	29,600
2023-05-19	2.790	2.790	2.620	2.670	2.197	124,500
2023-05-18	2.900	2.910	2.710	2.760	2.271	124,700
2023-05-17	3.060	3.060	2.870	2.890	2.378	92,400
2023-05-16	3.100	3.120	2.940	3.070	2.526	81,900
2023-05-15	2.740	3.080	2.630	3.050	2.509	322,700
2023-05-12	2.820	3.020	2.740	2.740	2.254	91,400
2023-05-11	3.000	3.080	2.810	2.810	2.312	345,100
2023-05-10	3.230	3.250	3.110	3.110	2.559	35,900
2023-05-09	3.170	3.250	3.030	3.200	2.633	99,400
2023-05-08	3.330	3.330	3.170	3.170	2.608	65,500
2023-05-05	3.080	3.340	3.080	3.260	2.682	128,600
2023-05-04	3.210	3.260	3.050	3.050	2.509	158,200
2023-05-03	3.160	3.300	3.010	3.180	2.616	164,200
2023-05-02	3.750	3.810	3.450	3.480	2.863	197,000
2023-05-01	3.620	3.750	3.620	3.730	3.069	193,100
2023-04-28	3.400	3.600	3.400	3.540	2.912	186,100
2023-04-27	3.360	3.440	3.160	3.400	2.797	1,976,500
2023-04-26	3.280	3.480	3.240	3.420	2.814	133,400
2023-04-25	3.370	3.370	3.140	3.290	2.707	135,400
2023-04-24	3.350	3.390	3.270	3.340	2.748	182,500
2023-04-21	3.030	3.390	3.030	3.390	2.789	448,800
2023-04-20	3.020	3.050	2.960	3.050	2.509	304,500
2023-04-19	3.040	3.050	2.990	3.050	2.509	100,700
2023-04-18	3.050	3.070	3.000	3.040	2.501	38,700
2023-04-17	2.990	3.080	2.900	3.050	2.509	106,900
2023-04-14	2.820	2.900	2.750	2.880	2.369	107,700
2023-04-13	3.080	3.080	2.700	2.810	2.312	151,600
2023-04-12	3.030	3.110	3.030	3.080	2.534	109,200
2023-04-11	2.910	3.080	2.840	3.020	2.485	412,300
2023-04-10	2.520	2.890	2.520	2.890	2.378	761,700
2023-04-06	2.370	2.530	2.350	2.530	2.081	158,100
2023-04-05	2.330	2.370	2.330	2.370	1.950	38,400
2023-04-04	2.390	2.420	2.310	2.360	1.942	79,200
2023-04-03	2.370	2.430	2.370	2.400	1.974	59,700
2023-03-31	2.380	2.380	2.350	2.370	1.950	26,400
2023-03-30	2.440	2.440	2.340	2.350	1.933	75,800
2023-03-29	2.400	2.400	2.320	2.340	1.925	73,800
2023-03-28	2.320	2.340	2.300	2.300	1.892	77,000
2023-03-27	2.350	2.450	2.220	2.250	1.851	252,000
2023-03-24	2.230	2.350	2.230	2.350	1.933	242,600
2023-03-23	2.150	2.230	2.150	2.230	1.835	70,700
2023-03-22	2.070	2.170	2.060	2.150	1.769	167,600
2023-03-21	2.060	2.060	2.010	2.020	1.662	6,400

← NewerPage 15 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.