Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.720	2.000	1.680	1.950	1.791	78,800
2025-05-09	1.740	1.740	1.710	1.720	1.580	7,400
2025-05-08	1.790	1.840	1.700	1.730	1.589	14,200
2025-05-07	1.800	1.800	1.700	1.750	1.607	1,800
2025-05-06	1.820	1.820	1.750	1.770	1.626	2,300
2025-05-05	1.880	1.880	1.730	1.820	1.672	800
2025-05-02	1.680	1.820	1.680	1.790	1.644	17,300
2025-05-01	1.720	1.720	1.680	1.680	1.543	13,800
2025-04-30	1.720	1.720	1.700	1.720	1.580	4,100
2025-04-29	1.720	1.750	1.700	1.720	1.580	7,100
2025-04-28	1.770	1.770	1.750	1.770	1.626	300
2025-04-25	1.770	1.780	1.750	1.770	1.626	1,200
2025-04-24	1.760	1.760	1.760	1.760	1.617	0
2025-04-23	1.720	1.770	1.650	1.760	1.617	42,700
2025-04-22	1.710	1.760	1.650	1.760	1.617	15,700
2025-04-21	1.710	1.760	1.630	1.760	1.617	25,100
2025-04-17	1.760	1.770	1.720	1.770	1.626	2,100
2025-04-16	1.780	1.780	1.700	1.740	1.598	2,200
2025-04-15	1.660	1.780	1.600	1.750	1.607	26,000
2025-04-14	1.710	1.710	1.700	1.700	1.561	800
2025-04-11	1.700	1.700	1.620	1.690	1.552	10,600
2025-04-10	1.700	1.770	1.660	1.690	1.552	13,400
2025-04-09	1.530	1.750	1.530	1.750	1.607	71,900
2025-04-08	1.660	1.730	1.590	1.630	1.497	30,500
2025-04-07	1.720	1.730	1.520	1.630	1.497	50,400
2025-04-04	1.740	1.810	1.700	1.730	1.589	43,400
2025-04-03	1.850	1.860	1.720	1.750	1.607	21,800
2025-04-02	1.750	1.850	1.750	1.840	1.690	38,100
2025-04-01	1.810	1.810	1.740	1.740	1.598	55,400
2025-03-31	1.810	1.860	1.790	1.850	1.699	16,300
2025-03-28	1.930	1.930	1.840	1.900	1.745	7,200
2025-03-27	1.800	1.900	1.790	1.900	1.745	205,100
2025-03-26	1.780	1.830	1.780	1.790	1.644	67,100
2025-03-25	1.830	1.840	1.790	1.790	1.644	20,300
2025-03-24	1.940	1.940	1.780	1.830	1.681	26,500
2025-03-21	1.890	1.900	1.880	1.890	1.736	11,200
2025-03-20	1.870	1.940	1.870	1.940	1.759	2,100
2025-03-19	1.910	1.950	1.860	1.940	1.759	9,900
2025-03-18	1.850	1.950	1.820	1.940	1.759	19,100
2025-03-17	1.890	1.890	1.870	1.880	1.705	11,200
2025-03-14	1.910	1.940	1.910	1.920	1.741	22,600
2025-03-13	1.950	2.050	1.890	1.920	1.741	20,400
2025-03-12	2.060	2.060	1.890	1.970	1.786	63,700
2025-03-11	2.230	2.230	2.150	2.160	1.777	13,800
2025-03-10	2.240	2.290	2.110	2.210	1.818	64,400
2025-03-07	2.290	2.290	2.220	2.270	1.868	57,500
2025-03-06	2.190	2.290	2.180	2.290	1.884	43,500
2025-03-05	2.120	2.220	2.120	2.200	1.810	12,500
2025-03-04	2.150	2.200	2.090	2.120	1.744	9,600
2025-03-03	2.130	2.280	2.120	2.170	1.785	41,000
2025-02-28	2.170	2.180	2.100	2.100	1.728	24,000
2025-02-27	2.240	2.240	2.130	2.190	1.802	104,900
2025-02-26	2.250	2.300	2.210	2.250	1.851	79,600
2025-02-25	2.250	2.290	2.210	2.220	1.826	14,800
2025-02-24	2.060	2.350	2.060	2.230	1.835	166,200
2025-02-21	2.170	2.400	2.150	2.190	1.802	750,800
2025-02-20	1.800	1.920	1.800	1.890	1.555	5,500
2025-02-19	1.800	1.800	1.710	1.780	1.464	10,500
2025-02-18	1.870	1.870	1.840	1.840	1.514	25,900
2025-02-14	1.870	1.910	1.860	1.910	1.571	9,700

← NewerPage 7 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.