Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.320	1.400	1.280	1.320	1.249	24,300
2025-10-31	1.330	1.360	1.300	1.360	1.287	57,800
2025-10-30	1.340	1.350	1.280	1.320	1.249	148,100
2025-10-29	1.310	1.380	1.310	1.340	1.268	363,000
2025-10-28	1.330	1.360	1.310	1.320	1.249	18,200
2025-10-27	1.410	1.410	1.250	1.330	1.259	170,900
2025-10-24	1.520	1.520	1.410	1.410	1.335	27,400
2025-10-23	1.370	1.400	1.350	1.400	1.325	50,200
2025-10-22	1.380	1.380	1.310	1.350	1.278	20,900
2025-10-21	1.290	1.390	1.290	1.390	1.316	24,200
2025-10-20	1.300	1.310	1.290	1.310	1.240	4,800
2025-10-17	1.300	1.320	1.300	1.320	1.249	25,100
2025-10-16	1.310	1.330	1.290	1.310	1.240	151,100
2025-10-15	1.270	1.370	1.270	1.310	1.240	52,600
2025-10-14	1.330	1.510	1.250	1.330	1.259	136,600
2025-10-10	1.380	1.380	1.310	1.320	1.249	80,200
2025-10-09	1.360	1.360	1.350	1.350	1.278	60,600
2025-10-08	1.360	1.370	1.350	1.350	1.278	18,500
2025-10-07	1.370	1.370	1.350	1.360	1.287	50,200
2025-10-06	1.370	1.380	1.350	1.370	1.297	20,000
2025-10-03	1.370	1.380	1.330	1.380	1.306	33,200
2025-10-02	1.370	1.400	1.360	1.360	1.287	7,200
2025-10-01	1.360	1.400	1.350	1.390	1.316	67,700
2025-09-30	1.400	1.400	1.350	1.360	1.287	26,900
2025-09-29	1.400	1.430	1.380	1.400	1.325	29,500
2025-09-26	1.360	1.430	1.330	1.400	1.325	54,400
2025-09-25	1.410	1.410	1.380	1.400	1.325	37,600
2025-09-24	1.420	1.430	1.390	1.410	1.335	23,600
2025-09-23	1.420	1.420	1.380	1.410	1.335	62,600
2025-09-22	1.440	1.440	1.410	1.410	1.335	54,000
2025-09-19	1.450	1.450	1.430	1.440	1.363	38,600
2025-09-18	1.440	1.450	1.430	1.440	1.363	37,800
2025-09-17	1.440	1.460	1.440	1.450	1.372	33,600
2025-09-16	1.440	1.460	1.440	1.460	1.382	35,400
2025-09-15	1.490	1.490	1.440	1.460	1.382	38,300
2025-09-12	1.500	1.500	1.470	1.470	1.391	15,200
2025-09-11	1.530	1.530	1.480	1.530	1.448	7,000
2025-09-10	1.500	1.530	1.490	1.510	1.429	11,700
2025-09-09	1.510	1.530	1.510	1.520	1.415	15,200
2025-09-08	1.530	1.530	1.500	1.500	1.396	18,600
2025-09-05	1.470	1.480	1.430	1.470	1.368	17,400
2025-09-04	1.460	1.460	1.430	1.460	1.359	19,700
2025-09-03	1.500	1.500	1.450	1.450	1.350	68,600
2025-09-02	1.530	1.530	1.460	1.500	1.396	22,200
2025-08-29	1.530	1.540	1.520	1.520	1.415	4,700
2025-08-28	1.520	1.530	1.520	1.530	1.424	1,200
2025-08-27	1.530	1.560	1.510	1.530	1.424	16,900
2025-08-26	1.570	1.570	1.530	1.540	1.434	1,200
2025-08-25	1.570	1.570	1.520	1.540	1.434	15,200
2025-08-22	1.500	1.580	1.500	1.570	1.462	28,300
2025-08-21	1.480	1.500	1.450	1.490	1.387	42,300
2025-08-20	1.500	1.500	1.470	1.480	1.378	13,400
2025-08-19	1.470	1.500	1.450	1.470	1.368	29,900
2025-08-18	1.470	1.470	1.450	1.460	1.359	32,200
2025-08-15	1.500	1.510	1.470	1.500	1.396	28,400
2025-08-14	1.500	1.520	1.500	1.510	1.406	24,500
2025-08-13	1.500	1.530	1.490	1.520	1.415	23,000
2025-08-12	1.520	1.540	1.490	1.490	1.387	9,600
2025-08-11	1.580	1.580	1.520	1.530	1.424	13,000
2025-08-08	1.470	1.560	1.470	1.510	1.406	241,500

← NewerPage 5 of 21 · 1,258 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.