Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.340	1.340	1.310	1.310	1.078	10,200
2022-09-23	1.300	1.350	1.300	1.340	1.102	122,100
2022-09-22	1.320	1.340	1.300	1.310	1.078	15,800
2022-09-21	1.360	1.360	1.280	1.320	1.086	48,200
2022-09-20	1.350	1.350	1.320	1.350	1.111	23,200
2022-09-19	1.330	1.350	1.300	1.350	1.111	22,100
2022-09-16	1.300	1.310	1.300	1.310	1.078	10,200
2022-09-15	1.300	1.310	1.300	1.310	1.078	7,800
2022-09-14	1.310	1.310	1.300	1.300	1.070	4,600
2022-09-13	1.300	1.300	1.300	1.300	1.070	11,800
2022-09-12	1.310	1.320	1.300	1.320	1.086	32,100
2022-09-09	1.320	1.330	1.300	1.310	1.078	23,600
2022-09-08	1.330	1.350	1.280	1.320	1.086	21,100
2022-09-07	1.300	1.350	1.300	1.320	1.086	7,700
2022-09-06	1.200	1.420	1.200	1.320	1.086	754,000
2022-09-02	1.160	1.170	1.160	1.160	0.954	10,300
2022-09-01	1.170	1.190	1.160	1.170	0.963	35,100
2022-08-31	1.230	1.230	1.170	1.180	0.971	22,700
2022-08-30	1.230	1.240	1.230	1.230	1.012	8,700
2022-08-29	1.220	1.260	1.220	1.250	1.028	21,400
2022-08-26	1.250	1.270	1.210	1.240	1.020	57,200
2022-08-25	1.210	1.250	1.210	1.250	1.028	11,000
2022-08-24	1.270	1.270	1.230	1.230	1.012	61,900
2022-08-23	1.300	1.300	1.250	1.270	1.045	63,000
2022-08-22	1.270	1.300	1.270	1.300	1.070	51,600
2022-08-19	1.290	1.370	1.250	1.270	1.045	26,300
2022-08-18	1.300	1.310	1.260	1.290	1.061	88,400
2022-08-17	1.330	1.370	1.260	1.300	1.070	33,800
2022-08-16	1.310	1.340	1.270	1.310	1.078	334,700
2022-08-15	1.250	1.350	1.230	1.350	1.111	224,300
2022-08-12	1.270	1.300	1.220	1.260	1.037	51,200
2022-08-11	1.230	1.300	1.200	1.250	1.028	31,200
2022-08-10	1.300	1.340	1.200	1.250	1.028	274,100
2022-08-09	1.260	1.260	1.100	1.170	0.963	34,700
2022-08-08	1.150	1.170	1.140	1.140	0.938	6,500
2022-08-05	1.110	1.150	1.080	1.150	0.946	20,600
2022-08-04	1.110	1.160	1.100	1.110	0.913	29,500
2022-08-03	1.050	1.120	1.040	1.120	0.921	12,700
2022-08-02	1.070	1.090	1.020	1.090	0.897	3,900
2022-07-29	1.090	1.100	1.070	1.090	0.897	500
2022-07-28	1.010	1.100	1.010	1.100	0.905	23,800
2022-07-27	1.020	1.090	1.010	1.080	0.889	4,100
2022-07-26	1.050	1.110	1.010	1.100	0.905	6,400
2022-07-25	1.050	1.060	1.050	1.060	0.872	2,800
2022-07-22	1.060	1.090	1.050	1.050	0.864	9,900
2022-07-21	1.100	1.100	1.050	1.080	0.889	5,900
2022-07-20	1.070	1.100	1.050	1.100	0.905	1,500
2022-07-19	1.070	1.080	1.050	1.070	0.880	2,500
2022-07-18	1.060	1.120	1.060	1.110	0.913	12,900
2022-07-15	1.050	1.060	1.050	1.060	0.872	20,600
2022-07-14	1.060	1.060	1.050	1.050	0.864	7,200
2022-07-13	1.060	1.060	1.060	1.060	0.872	0
2022-07-12	1.050	1.070	1.050	1.060	0.872	1,200
2022-07-11	1.070	1.070	1.050	1.050	0.864	2,900
2022-07-08	1.090	1.090	1.090	1.090	0.897	4,600
2022-07-07	1.110	1.110	1.080	1.090	0.897	1,900
2022-07-06	1.070	1.150	1.060	1.110	0.913	33,200
2022-07-05	1.130	1.130	1.060	1.070	0.880	4,300
2022-07-04	1.120	1.120	1.110	1.110	0.913	1,200
2022-06-30	1.120	1.180	1.120	1.130	0.930	13,400

← NewerPage 18 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.