Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.680	1.690	1.550	1.660	1.595	175,400
2026-01-28	1.690	1.700	1.600	1.680	1.614	98,600
2026-01-27	1.700	1.700	1.660	1.680	1.614	6,500
2026-01-26	1.740	1.780	1.660	1.700	1.633	106,000
2026-01-23	1.780	1.780	1.730	1.760	1.691	42,300
2026-01-22	1.800	1.830	1.760	1.770	1.700	34,700
2026-01-21	1.840	1.840	1.790	1.810	1.739	52,400
2026-01-20	1.910	1.910	1.810	1.830	1.758	41,600
2026-01-19	1.890	1.900	1.860	1.890	1.815	43,300
2026-01-16	1.920	1.920	1.860	1.890	1.815	47,200
2026-01-15	1.930	1.930	1.860	1.910	1.835	155,200
2026-01-14	1.860	1.930	1.850	1.890	1.815	101,700
2026-01-13	1.840	1.900	1.840	1.850	1.777	19,900
2026-01-12	1.930	1.930	1.870	1.880	1.806	24,300
2026-01-09	1.910	1.910	1.840	1.890	1.815	19,600
2026-01-08	1.900	1.930	1.840	1.890	1.815	37,200
2026-01-07	1.900	1.980	1.890	1.890	1.815	82,400
2026-01-06	1.840	1.910	1.840	1.910	1.835	28,500
2026-01-05	1.740	1.830	1.740	1.820	1.748	34,600
2026-01-02	1.690	1.740	1.670	1.730	1.662	17,600
2025-12-31	1.670	1.700	1.640	1.640	1.575	9,000
2025-12-30	1.680	1.690	1.610	1.650	1.585	31,300
2025-12-29	1.700	1.710	1.640	1.640	1.575	41,800
2025-12-24	1.680	1.690	1.670	1.670	1.604	19,000
2025-12-23	1.660	1.680	1.660	1.670	1.604	11,100
2025-12-22	1.640	1.700	1.640	1.670	1.604	43,300
2025-12-19	1.720	1.720	1.660	1.700	1.633	30,400
2025-12-18	1.720	1.750	1.680	1.680	1.614	273,000
2025-12-17	1.690	1.760	1.680	1.730	1.662	38,400
2025-12-16	1.720	1.720	1.690	1.710	1.619	11,000
2025-12-15	1.730	1.790	1.590	1.690	1.600	81,800
2025-12-12	1.790	1.800	1.710	1.770	1.675	44,100
2025-12-11	1.830	1.830	1.700	1.750	1.656	60,400
2025-12-10	1.890	1.920	1.810	1.840	1.742	47,000
2025-12-09	1.880	1.910	1.850	1.880	1.779	18,800
2025-12-08	1.920	1.950	1.800	1.870	1.770	109,000
2025-12-05	1.860	1.950	1.860	1.940	1.836	42,000
2025-12-04	1.800	1.880	1.800	1.850	1.751	32,100
2025-12-03	1.820	1.860	1.800	1.850	1.751	57,500
2025-12-02	1.760	1.850	1.750	1.810	1.713	62,300
2025-12-01	1.750	1.780	1.700	1.760	1.666	63,800
2025-11-28	1.700	1.760	1.660	1.760	1.666	41,200
2025-11-27	1.660	1.690	1.660	1.660	1.571	13,400
2025-11-26	1.640	1.710	1.640	1.660	1.571	22,700
2025-11-25	1.510	1.690	1.510	1.620	1.533	56,700
2025-11-24	1.460	1.540	1.460	1.510	1.429	59,800
2025-11-21	1.390	1.470	1.390	1.440	1.363	39,900
2025-11-20	1.420	1.480	1.420	1.440	1.363	38,400
2025-11-19	1.440	1.470	1.380	1.470	1.391	20,100
2025-11-18	1.430	1.440	1.370	1.430	1.354	25,800
2025-11-17	1.400	1.430	1.390	1.430	1.354	75,200
2025-11-14	1.330	1.420	1.330	1.380	1.306	39,000
2025-11-13	1.400	1.400	1.330	1.380	1.306	14,100
2025-11-12	1.380	1.400	1.350	1.370	1.297	86,400
2025-11-11	1.360	1.390	1.300	1.300	1.230	27,400
2025-11-10	1.270	1.330	1.250	1.330	1.259	51,800
2025-11-07	1.310	1.310	1.280	1.290	1.221	39,500
2025-11-06	1.330	1.360	1.300	1.330	1.259	11,700
2025-11-05	1.370	1.370	1.300	1.330	1.259	16,000
2025-11-04	1.310	1.380	1.280	1.320	1.249	12,200

← NewerPage 4 of 5 · 251 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.