Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.270	1.270	1.220	1.270	1.045	27,100
2022-01-06	1.190	1.300	1.190	1.280	1.053	35,000
2022-01-05	1.270	1.280	1.170	1.230	1.012	62,000
2022-01-04	1.290	1.300	1.260	1.280	1.053	47,900
2021-12-31	1.270	1.320	1.270	1.280	1.053	37,100
2021-12-30	1.280	1.280	1.260	1.270	1.045	3,800
2021-12-29	1.300	1.300	1.260	1.260	1.037	20,300
2021-12-24	1.240	1.260	1.210	1.260	1.037	16,300
2021-12-23	1.220	1.240	1.190	1.240	1.020	8,200
2021-12-22	1.200	1.250	1.200	1.220	1.004	16,700
2021-12-21	1.210	1.230	1.190	1.210	0.995	21,800
2021-12-20	1.200	1.230	1.190	1.220	1.004	53,700
2021-12-17	1.210	1.210	1.200	1.200	0.987	17,800
2021-12-16	1.200	1.230	1.200	1.210	0.995	39,700
2021-12-15	1.140	1.160	1.140	1.160	0.954	9,400
2021-12-14	1.170	1.250	1.170	1.190	0.979	6,400
2021-12-13	1.210	1.240	1.170	1.180	0.971	37,600
2021-12-10	1.200	1.270	1.200	1.210	0.995	42,800
2021-12-09	1.110	1.210	1.090	1.190	0.979	79,500
2021-12-08	1.170	1.170	1.130	1.140	0.938	61,200
2021-12-07	1.140	1.170	1.130	1.170	0.963	9,200
2021-12-06	1.150	1.150	1.120	1.140	0.938	10,800
2021-12-03	1.110	1.150	1.110	1.140	0.938	19,500
2021-12-02	1.090	1.150	1.090	1.100	0.905	18,400
2021-12-01	1.060	1.190	1.060	1.090	0.897	41,700
2021-11-30	1.110	1.120	1.040	1.040	0.856	45,300
2021-11-29	1.090	1.110	1.090	1.110	0.913	1,700
2021-11-26	1.150	1.150	1.100	1.120	0.921	12,100
2021-11-25	1.120	1.180	1.120	1.170	0.963	38,800
2021-11-24	1.100	1.110	1.090	1.110	0.913	13,600
2021-11-23	1.100	1.100	1.070	1.100	0.905	33,700
2021-11-22	1.130	1.130	1.100	1.100	0.905	24,300
2021-11-19	1.140	1.140	1.100	1.120	0.921	21,700
2021-11-18	1.160	1.160	1.100	1.160	0.954	33,100
2021-11-17	1.220	1.220	1.100	1.150	0.946	17,300
2021-11-16	1.080	1.200	1.030	1.160	0.954	53,200
2021-11-15	1.020	1.150	1.020	1.040	0.856	46,300
2021-11-12	1.020	1.060	1.010	1.050	0.864	75,500
2021-11-11	1.130	1.130	1.070	1.110	0.913	5,800
2021-11-10	1.160	1.230	1.010	1.110	0.913	102,700
2021-11-09	1.260	1.300	1.120	1.240	1.020	78,000
2021-11-08	1.280	1.300	1.250	1.260	1.037	44,700
2021-11-05	1.200	1.350	1.170	1.250	1.028	90,000
2021-11-04	1.000	1.170	1.000	1.160	0.954	130,100
2021-11-03	1.030	1.030	0.990	1.000	0.823	14,400
2021-11-02	1.020	1.050	0.990	0.990	0.815	65,900
2021-11-01	1.020	1.020	0.970	1.000	0.823	35,500
2021-10-29	0.970	1.030	0.960	0.990	0.815	36,000
2021-10-28	0.970	0.980	0.970	0.970	0.798	7,700
2021-10-27	1.010	1.010	0.970	0.970	0.798	10,200
2021-10-26	0.970	0.990	0.970	0.990	0.815	17,100
2021-10-25	1.000	1.000	0.950	0.970	0.798	16,300
2021-10-22	0.980	1.020	0.980	1.020	0.839	19,900
2021-10-21	1.000	1.030	0.970	0.980	0.806	18,100
2021-10-20	0.990	1.030	0.950	1.000	0.823	90,200
2021-10-19	1.010	1.020	1.000	1.010	0.831	4,000
2021-10-18	0.990	1.030	0.990	1.030	0.847	24,000
2021-10-15	1.020	1.020	0.990	1.000	0.823	20,000
2021-10-14	1.010	1.020	1.000	1.020	0.839	14,100

← NewerPage 21 of 21 · 1,259 trading days

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.