Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.420	1.430	1.410	1.430	1.176	19,100
2022-12-19	1.450	1.460	1.420	1.420	1.168	23,600
2022-12-16	1.500	1.510	1.460	1.490	1.226	7,900
2022-12-15	1.450	1.510	1.450	1.510	1.242	1,800
2022-12-14	1.450	1.450	1.450	1.450	1.193	7,900
2022-12-13	1.480	1.510	1.450	1.450	1.193	7,900
2022-12-12	1.470	1.480	1.450	1.450	1.193	7,000
2022-12-09	1.480	1.490	1.480	1.490	1.226	1,400
2022-12-08	1.510	1.510	1.480	1.480	1.218	3,500
2022-12-07	1.460	1.500	1.460	1.500	1.234	900
2022-12-06	1.460	1.510	1.450	1.500	1.234	22,900
2022-12-05	1.450	1.450	1.450	1.450	1.193	700
2022-12-02	1.480	1.500	1.440	1.450	1.193	12,900
2022-12-01	1.480	1.480	1.430	1.480	1.218	1,300
2022-11-30	1.430	1.440	1.430	1.430	1.176	2,700
2022-11-29	1.430	1.440	1.420	1.430	1.176	21,800
2022-11-28	1.430	1.470	1.430	1.430	1.176	5,200
2022-11-25	1.460	1.460	1.430	1.450	1.193	19,300
2022-11-24	1.460	1.460	1.460	1.460	1.201	100
2022-11-23	1.450	1.460	1.450	1.450	1.193	14,500
2022-11-22	1.470	1.470	1.450	1.470	1.209	3,100
2022-11-21	1.450	1.460	1.450	1.450	1.193	5,700
2022-11-18	1.490	1.510	1.470	1.480	1.218	20,700
2022-11-17	1.430	1.500	1.430	1.500	1.234	34,500
2022-11-16	1.490	1.490	1.410	1.440	1.185	48,900
2022-11-15	1.490	1.510	1.480	1.490	1.226	74,200
2022-11-14	1.450	1.480	1.450	1.460	1.201	10,600
2022-11-11	1.420	1.480	1.420	1.480	1.218	75,100
2022-11-10	1.450	1.450	1.400	1.420	1.168	39,400
2022-11-09	1.440	1.500	1.400	1.410	1.160	93,700
2022-11-08	1.460	1.460	1.430	1.440	1.185	18,800
2022-11-07	1.420	1.440	1.400	1.410	1.160	7,700
2022-11-04	1.420	1.430	1.400	1.420	1.168	15,900
2022-11-03	1.390	1.460	1.380	1.420	1.168	42,100
2022-11-02	1.400	1.440	1.380	1.400	1.152	48,800
2022-11-01	1.370	1.400	1.370	1.400	1.152	11,300
2022-10-31	1.350	1.370	1.350	1.370	1.127	10,100
2022-10-28	1.330	1.380	1.320	1.350	1.111	68,700
2022-10-27	1.350	1.350	1.330	1.330	1.094	20,000
2022-10-26	1.340	1.350	1.320	1.350	1.111	14,400
2022-10-25	1.310	1.340	1.310	1.340	1.102	18,500
2022-10-24	1.330	1.330	1.300	1.310	1.078	18,400
2022-10-21	1.320	1.320	1.300	1.310	1.078	115,900
2022-10-20	1.320	1.340	1.310	1.320	1.086	11,200
2022-10-19	1.310	1.320	1.310	1.320	1.086	7,600
2022-10-18	1.320	1.320	1.310	1.310	1.078	1,000
2022-10-17	1.330	1.350	1.310	1.320	1.086	52,400
2022-10-14	1.330	1.330	1.330	1.330	1.094	8,500
2022-10-13	1.320	1.330	1.310	1.330	1.094	3,500
2022-10-12	1.320	1.330	1.310	1.330	1.094	1,200
2022-10-11	1.320	1.320	1.310	1.310	1.078	4,100
2022-10-07	1.310	1.350	1.310	1.350	1.111	8,000
2022-10-06	1.320	1.340	1.310	1.310	1.078	26,000
2022-10-05	1.310	1.320	1.310	1.320	1.086	15,100
2022-10-04	1.310	1.320	1.300	1.300	1.070	9,700
2022-10-03	1.300	1.320	1.300	1.310	1.078	34,500
2022-09-30	1.300	1.300	1.300	1.300	1.070	5,500
2022-09-29	1.300	1.320	1.300	1.310	1.078	35,000
2022-09-28	1.300	1.350	1.300	1.310	1.078	40,400
2022-09-27	1.320	1.320	1.300	1.300	1.070	7,700

← NewerPage 17 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.