Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.530	1.530	1.460	1.490	1.387	93,700
2025-08-06	1.530	1.530	1.520	1.530	1.424	67,800
2025-08-05	1.580	1.580	1.490	1.510	1.406	35,800
2025-08-01	1.540	1.540	1.510	1.510	1.406	61,400
2025-07-31	1.530	1.550	1.520	1.530	1.424	132,200
2025-07-30	1.600	1.600	1.540	1.550	1.443	107,500
2025-07-29	1.580	1.600	1.550	1.600	1.490	132,100
2025-07-28	1.660	1.660	1.580	1.600	1.490	59,900
2025-07-25	1.670	1.680	1.600	1.650	1.536	63,800
2025-07-24	1.670	1.700	1.640	1.650	1.536	31,600
2025-07-23	1.700	1.700	1.640	1.640	1.527	70,700
2025-07-22	1.710	1.760	1.690	1.700	1.583	52,400
2025-07-21	1.720	1.730	1.700	1.710	1.592	65,500
2025-07-18	1.720	1.750	1.700	1.720	1.601	29,000
2025-07-17	1.740	1.740	1.710	1.710	1.592	22,600
2025-07-16	1.750	1.750	1.720	1.730	1.611	21,700
2025-07-15	1.790	1.800	1.740	1.740	1.620	121,400
2025-07-14	1.770	1.840	1.740	1.810	1.685	34,800
2025-07-11	1.850	1.850	1.820	1.830	1.704	93,600
2025-07-10	1.850	1.850	1.850	1.850	1.722	19,600
2025-07-09	1.900	1.900	1.810	1.860	1.732	49,900
2025-07-08	1.890	1.890	1.840	1.850	1.722	53,300
2025-07-07	1.930	1.930	1.880	1.890	1.759	24,300
2025-07-04	1.950	1.980	1.850	1.900	1.769	25,700
2025-07-03	1.950	1.950	1.900	1.920	1.787	14,400
2025-07-02	1.830	1.950	1.830	1.950	1.815	91,500
2025-06-30	1.780	1.850	1.780	1.840	1.713	24,900
2025-06-27	1.800	1.810	1.790	1.800	1.676	17,300
2025-06-26	1.780	1.810	1.780	1.810	1.685	55,900
2025-06-25	1.770	1.800	1.770	1.780	1.657	55,800
2025-06-24	1.790	1.800	1.780	1.780	1.657	25,600
2025-06-23	1.790	1.810	1.750	1.790	1.666	81,900
2025-06-20	1.850	1.860	1.780	1.790	1.666	64,500
2025-06-19	1.840	1.870	1.840	1.850	1.722	8,200
2025-06-18	1.900	1.900	1.880	1.880	1.750	9,500
2025-06-17	1.890	1.900	1.870	1.880	1.750	4,000
2025-06-16	1.850	1.880	1.850	1.860	1.732	17,900
2025-06-13	1.910	1.940	1.850	1.870	1.718	30,600
2025-06-12	2.040	2.040	1.890	1.910	1.754	3,800
2025-06-11	2.040	2.120	1.890	1.910	1.754	80,400
2025-06-10	1.750	2.060	1.750	2.040	1.874	188,700
2025-06-09	1.680	1.740	1.670	1.720	1.580	21,400
2025-06-06	1.730	1.730	1.600	1.720	1.580	32,200
2025-06-05	1.750	1.750	1.720	1.730	1.589	14,300
2025-06-04	1.780	1.810	1.730	1.730	1.589	129,600
2025-06-03	1.780	1.800	1.780	1.800	1.653	46,900
2025-06-02	1.810	1.870	1.770	1.800	1.653	12,400
2025-05-30	1.850	1.860	1.730	1.860	1.708	29,000
2025-05-29	1.890	1.890	1.830	1.840	1.690	7,300
2025-05-28	1.870	1.890	1.860	1.860	1.708	20,000
2025-05-27	1.910	1.950	1.870	1.900	1.745	24,300
2025-05-26	1.920	1.940	1.900	1.910	1.754	600
2025-05-23	1.920	1.990	1.860	1.900	1.745	31,000
2025-05-22	1.850	2.000	1.800	1.950	1.791	64,800
2025-05-21	1.830	1.850	1.700	1.830	1.681	31,800
2025-05-20	1.930	1.930	1.840	1.860	1.708	25,200
2025-05-16	1.880	1.910	1.880	1.900	1.745	5,100
2025-05-15	1.930	1.990	1.870	1.880	1.727	26,200
2025-05-14	1.960	1.960	1.850	1.920	1.764	39,000
2025-05-13	1.940	2.030	1.920	2.000	1.837	63,600

← NewerPage 6 of 21 · 1,255 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.