Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.050	2.130	2.030	2.060	1.695	130,000
2023-03-17	2.020	2.020	1.940	1.940	1.596	16,800
2023-03-16	2.050	2.050	1.950	2.050	1.687	40,100
2023-03-15	2.040	2.110	2.000	2.020	1.662	144,600
2023-03-14	2.030	2.100	2.020	2.080	1.711	31,200
2023-03-13	2.040	2.050	2.000	2.020	1.662	11,300
2023-03-10	2.050	2.060	1.900	2.060	1.695	128,000
2023-03-09	2.090	2.100	2.060	2.100	1.728	7,400
2023-03-08	2.060	2.080	2.030	2.060	1.695	8,500
2023-03-07	2.130	2.140	2.000	2.080	1.711	80,200
2023-03-06	2.040	2.180	2.030	2.120	1.744	309,100
2023-03-03	1.890	2.080	1.880	2.030	1.670	362,800
2023-03-02	1.860	1.890	1.750	1.890	1.555	41,100
2023-03-01	1.800	1.880	1.800	1.850	1.522	192,200
2023-02-28	1.760	1.820	1.760	1.820	1.497	45,100
2023-02-27	1.700	1.970	1.700	1.790	1.473	184,200
2023-02-24	1.530	1.710	1.530	1.690	1.390	221,800
2023-02-23	1.530	1.600	1.480	1.580	1.300	454,500
2023-02-22	1.300	1.380	1.300	1.380	1.135	15,200
2023-02-21	1.310	1.330	1.280	1.300	1.070	45,700
2023-02-17	1.310	1.310	1.300	1.310	1.078	6,600
2023-02-16	1.300	1.320	1.300	1.310	1.078	3,700
2023-02-15	1.330	1.330	1.300	1.310	1.078	2,300
2023-02-14	1.330	1.340	1.300	1.330	1.094	26,100
2023-02-13	1.360	1.380	1.330	1.370	1.127	15,700
2023-02-10	1.350	1.370	1.310	1.350	1.111	10,300
2023-02-09	1.330	1.360	1.300	1.360	1.119	28,000
2023-02-08	1.340	1.340	1.320	1.340	1.102	5,400
2023-02-07	1.320	1.400	1.320	1.330	1.094	40,900
2023-02-06	1.350	1.360	1.320	1.320	1.086	5,500
2023-02-03	1.310	1.330	1.310	1.320	1.086	2,500
2023-02-02	1.390	1.390	1.320	1.340	1.102	6,900
2023-02-01	1.330	1.400	1.300	1.300	1.070	33,300
2023-01-31	1.340	1.340	1.320	1.320	1.086	17,700
2023-01-30	1.310	1.340	1.300	1.340	1.102	45,800
2023-01-27	1.320	1.330	1.320	1.320	1.086	1,300
2023-01-26	1.310	1.330	1.310	1.330	1.094	2,500
2023-01-25	1.320	1.320	1.300	1.310	1.078	91,900
2023-01-24	1.320	1.320	1.300	1.310	1.078	4,100
2023-01-23	1.370	1.380	1.310	1.310	1.078	21,300
2023-01-20	1.360	1.370	1.350	1.370	1.127	11,300
2023-01-19	1.370	1.390	1.350	1.360	1.119	4,500
2023-01-18	1.380	1.420	1.380	1.420	1.168	600
2023-01-17	1.400	1.430	1.380	1.380	1.135	12,600
2023-01-16	1.350	1.450	1.350	1.400	1.152	52,800
2023-01-13	1.370	1.370	1.360	1.370	1.127	13,100
2023-01-12	1.390	1.400	1.360	1.370	1.127	3,900
2023-01-11	1.360	1.370	1.360	1.370	1.127	16,100
2023-01-10	1.350	1.380	1.320	1.320	1.086	24,200
2023-01-09	1.400	1.400	1.350	1.350	1.111	32,300
2023-01-06	1.410	1.410	1.360	1.370	1.127	23,000
2023-01-05	1.400	1.400	1.400	1.400	1.152	4,400
2023-01-04	1.410	1.420	1.400	1.400	1.152	3,100
2023-01-03	1.430	1.450	1.400	1.410	1.160	13,700
2022-12-30	1.430	1.450	1.420	1.450	1.193	3,200
2022-12-29	1.430	1.480	1.420	1.430	1.176	21,000
2022-12-28	1.440	1.440	1.400	1.420	1.168	26,800
2022-12-23	1.410	1.420	1.400	1.420	1.168	12,900
2022-12-22	1.420	1.420	1.410	1.410	1.160	2,300
2022-12-21	1.430	1.440	1.410	1.410	1.160	6,600

← NewerPage 16 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.