Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.310	1.320	1.260	1.290	1.061	11,300
2022-04-01	1.280	1.350	1.280	1.300	1.070	33,700
2022-03-31	1.290	1.300	1.260	1.280	1.053	13,600
2022-03-30	1.300	1.320	1.260	1.310	1.078	27,700
2022-03-29	1.340	1.350	1.300	1.310	1.078	72,600
2022-03-28	1.340	1.450	1.320	1.350	1.111	62,300
2022-03-25	1.380	1.410	1.130	1.340	1.102	134,700
2022-03-24	1.410	1.410	1.390	1.390	1.144	57,600
2022-03-23	1.400	1.400	1.370	1.390	1.144	4,400
2022-03-22	1.400	1.400	1.370	1.390	1.144	14,400
2022-03-21	1.400	1.400	1.390	1.390	1.144	11,200
2022-03-18	1.370	1.400	1.350	1.390	1.144	51,600
2022-03-17	1.330	1.430	1.330	1.370	1.127	65,000
2022-03-16	1.350	1.350	1.320	1.340	1.102	45,000
2022-03-15	1.340	1.380	1.330	1.340	1.102	30,500
2022-03-14	1.380	1.380	1.350	1.370	1.127	77,800
2022-03-11	1.430	1.430	1.350	1.390	1.144	24,300
2022-03-10	1.400	1.410	1.350	1.380	1.135	118,300
2022-03-09	1.340	1.400	1.330	1.390	1.144	122,900
2022-03-08	1.260	1.370	1.260	1.320	1.086	16,200
2022-03-07	1.320	1.340	1.250	1.290	1.061	80,900
2022-03-04	1.310	1.350	1.310	1.340	1.102	33,700
2022-03-03	1.320	1.340	1.300	1.310	1.078	17,100
2022-03-02	1.330	1.350	1.330	1.330	1.094	14,500
2022-03-01	1.310	1.370	1.300	1.330	1.094	53,800
2022-02-28	1.260	1.350	1.260	1.350	1.111	536,400
2022-02-25	1.280	1.280	1.250	1.270	1.045	30,700
2022-02-24	1.260	1.300	1.260	1.300	1.070	15,500
2022-02-23	1.260	1.300	1.250	1.300	1.070	14,200
2022-02-22	1.250	1.270	1.250	1.250	1.028	19,400
2022-02-18	1.280	1.280	1.250	1.260	1.037	23,600
2022-02-17	1.260	1.280	1.250	1.250	1.028	43,200
2022-02-16	1.270	1.270	1.250	1.270	1.045	19,000
2022-02-15	1.270	1.350	1.270	1.280	1.053	11,700
2022-02-14	1.300	1.300	1.260	1.260	1.037	12,600
2022-02-11	1.310	1.330	1.290	1.330	1.094	1,800
2022-02-10	1.320	1.340	1.300	1.320	1.086	21,600
2022-02-09	1.350	1.350	1.280	1.340	1.102	61,200
2022-02-08	1.320	1.350	1.300	1.350	1.111	16,000
2022-02-07	1.360	1.360	1.320	1.330	1.094	9,300
2022-02-04	1.310	1.370	1.310	1.370	1.127	40,500
2022-02-03	1.310	1.350	1.300	1.300	1.070	6,600
2022-02-02	1.310	1.370	1.310	1.340	1.102	41,600
2022-02-01	1.220	1.310	1.220	1.300	1.070	42,800
2022-01-31	1.210	1.300	1.210	1.270	1.045	16,200
2022-01-28	1.190	1.210	1.190	1.200	0.987	4,100
2022-01-27	1.230	1.250	1.200	1.230	1.012	9,300
2022-01-26	1.250	1.280	1.240	1.240	1.020	77,100
2022-01-25	1.160	1.250	1.150	1.250	1.028	41,700
2022-01-24	1.200	1.210	1.100	1.180	0.971	105,000
2022-01-21	1.200	1.250	1.200	1.220	1.004	89,300
2022-01-20	1.200	1.220	1.200	1.200	0.987	55,400
2022-01-19	1.180	1.210	1.180	1.210	0.995	107,000
2022-01-18	1.190	1.200	1.160	1.180	0.971	31,300
2022-01-17	1.200	1.230	1.140	1.200	0.987	39,800
2022-01-14	1.240	1.240	1.200	1.200	0.987	12,000
2022-01-13	1.270	1.270	1.200	1.220	1.004	27,500
2022-01-12	1.270	1.290	1.260	1.270	1.045	16,900
2022-01-11	1.280	1.280	1.280	1.280	1.053	300
2022-01-10	1.280	1.280	1.250	1.280	1.053	10,200

← NewerPage 20 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.