Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.120	1.180	1.120	1.130	0.930	13,400
2022-06-29	1.120	1.120	1.090	1.090	0.897	2,200
2022-06-28	1.100	1.120	1.090	1.120	0.921	4,400
2022-06-27	1.110	1.110	1.100	1.100	0.905	6,000
2022-06-24	1.100	1.100	1.090	1.100	0.905	2,000
2022-06-23	1.090	1.090	1.090	1.090	0.897	100
2022-06-22	1.100	1.100	1.070	1.090	0.897	5,500
2022-06-21	1.140	1.150	1.050	1.080	0.889	15,600
2022-06-20	1.090	1.210	1.090	1.150	0.946	9,300
2022-06-17	1.130	1.130	1.090	1.090	0.897	800
2022-06-16	1.130	1.180	1.100	1.150	0.946	18,700
2022-06-15	1.070	1.260	1.060	1.210	0.995	28,500
2022-06-14	1.070	1.100	1.070	1.080	0.889	4,200
2022-06-13	1.160	1.160	1.050	1.050	0.864	49,900
2022-06-10	1.230	1.230	1.150	1.150	0.946	23,900
2022-06-09	1.250	1.260	1.230	1.230	1.012	9,500
2022-06-08	1.250	1.260	1.220	1.220	1.004	5,100
2022-06-07	1.250	1.260	1.230	1.260	1.037	12,800
2022-06-06	1.300	1.300	1.230	1.260	1.037	7,500
2022-06-03	1.270	1.290	1.270	1.280	1.053	1,000
2022-06-02	1.280	1.300	1.280	1.290	1.061	18,500
2022-06-01	1.280	1.300	1.280	1.280	1.053	2,800
2022-05-31	1.280	1.280	1.270	1.280	1.053	1,100
2022-05-30	1.280	1.280	1.250	1.280	1.053	2,200
2022-05-27	1.280	1.320	1.280	1.290	1.061	1,900
2022-05-26	1.280	1.290	1.280	1.290	1.061	3,200
2022-05-25	1.240	1.320	1.240	1.310	1.078	71,300
2022-05-24	1.300	1.330	1.290	1.290	1.061	31,500
2022-05-20	1.290	1.320	1.280	1.310	1.078	14,100
2022-05-19	1.280	1.290	1.280	1.280	1.053	8,900
2022-05-18	1.290	1.310	1.280	1.290	1.061	18,300
2022-05-17	1.280	1.310	1.280	1.300	1.070	16,200
2022-05-16	1.330	1.330	1.280	1.280	1.053	7,500
2022-05-13	1.300	1.300	1.280	1.300	1.070	16,300
2022-05-12	1.300	1.330	1.280	1.290	1.061	13,000
2022-05-11	1.320	1.320	1.280	1.300	1.070	75,200
2022-05-10	1.300	1.300	1.280	1.290	1.061	11,100
2022-05-09	1.290	1.310	1.280	1.290	1.061	21,900
2022-05-06	1.330	1.330	1.290	1.290	1.061	12,000
2022-05-05	1.330	1.330	1.300	1.300	1.070	21,700
2022-05-04	1.330	1.330	1.300	1.330	1.094	54,700
2022-05-03	1.310	1.320	1.280	1.300	1.070	20,200
2022-05-02	1.290	1.320	1.280	1.300	1.070	150,700
2022-04-29	1.280	1.330	1.280	1.300	1.070	40,600
2022-04-28	1.250	1.280	1.250	1.280	1.053	30,400
2022-04-27	1.300	1.300	1.210	1.250	1.028	32,200
2022-04-26	1.250	1.300	1.250	1.280	1.053	9,500
2022-04-25	1.230	1.250	1.230	1.250	1.028	3,300
2022-04-22	1.250	1.260	1.230	1.230	1.012	26,200
2022-04-21	1.290	1.300	1.250	1.260	1.037	24,700
2022-04-20	1.280	1.290	1.270	1.270	1.045	2,100
2022-04-19	1.260	1.300	1.260	1.300	1.070	33,300
2022-04-18	1.270	1.270	1.250	1.270	1.045	7,600
2022-04-14	1.260	1.270	1.250	1.260	1.037	14,500
2022-04-13	1.260	1.260	1.250	1.250	1.028	2,300
2022-04-12	1.310	1.320	1.250	1.250	1.028	12,000
2022-04-11	1.320	1.350	1.250	1.320	1.086	10,700
2022-04-08	1.320	1.350	1.320	1.330	1.094	2,100
2022-04-07	1.260	1.350	1.260	1.330	1.094	35,800
2022-04-06	1.270	1.290	1.250	1.260	1.037	17,500

← NewerPage 19 of 21 · 1,256 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.