Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.930	1.930	1.880	1.930	1.588	44,000
2025-02-12	1.910	1.930	1.910	1.930	1.588	6,400
2025-02-11	1.910	1.940	1.900	1.920	1.580	2,500
2025-02-10	1.920	1.950	1.910	1.920	1.580	3,600
2025-02-07	1.990	1.990	1.910	1.990	1.637	30,400
2025-02-06	1.950	2.000	1.950	2.000	1.645	1,500
2025-02-05	1.920	1.980	1.900	1.950	1.604	16,700
2025-02-04	1.990	1.990	1.890	1.920	1.580	43,700
2025-02-03	2.030	2.030	1.960	1.980	1.629	29,600
2025-01-31	2.070	2.070	1.900	2.070	1.703	42,300
2025-01-30	2.090	2.090	2.060	2.070	1.703	38,600
2025-01-29	2.110	2.110	2.070	2.090	1.719	46,500
2025-01-28	2.110	2.150	2.070	2.150	1.769	30,200
2025-01-27	2.110	2.160	2.100	2.110	1.736	29,700
2025-01-24	2.090	2.130	2.090	2.130	1.752	36,600
2025-01-23	2.100	2.100	2.090	2.100	1.728	10,000
2025-01-22	2.100	2.160	2.080	2.130	1.752	41,400
2025-01-21	2.220	2.220	2.060	2.100	1.728	23,400
2025-01-20	2.100	2.100	2.050	2.080	1.711	9,100
2025-01-17	2.090	2.130	2.070	2.090	1.719	8,100
2025-01-16	2.160	2.160	2.100	2.110	1.736	23,700
2025-01-15	2.130	2.190	2.130	2.150	1.769	70,200
2025-01-14	2.150	2.160	2.110	2.150	1.769	42,000
2025-01-13	2.150	2.170	2.080	2.150	1.769	61,900
2025-01-10	2.180	2.200	2.160	2.180	1.794	13,100
2025-01-09	2.210	2.210	2.180	2.180	1.794	1,300
2025-01-08	2.150	2.280	2.150	2.210	1.818	43,400
2025-01-07	2.150	2.230	2.150	2.200	1.810	42,300
2025-01-06	2.050	2.160	2.050	2.160	1.777	72,000
2025-01-03	2.130	2.170	2.090	2.140	1.761	58,500
2025-01-02	2.050	2.120	2.050	2.100	1.728	20,400
2024-12-31	2.020	2.090	1.970	2.090	1.719	27,900
2024-12-30	2.060	2.060	2.020	2.020	1.662	21,100
2024-12-27	2.100	2.120	2.060	2.100	1.728	36,500
2024-12-24	2.090	2.090	2.030	2.090	1.719	6,500
2024-12-23	2.100	2.100	2.060	2.080	1.711	400
2024-12-20	2.130	2.150	2.090	2.120	1.744	12,100
2024-12-19	2.170	2.170	2.090	2.120	1.744	15,000
2024-12-18	2.120	2.150	2.050	2.150	1.769	55,800
2024-12-17	2.100	2.160	2.100	2.110	1.736	57,100
2024-12-16	2.180	2.180	2.110	2.110	1.736	26,100
2024-12-13	2.150	2.180	2.150	2.180	1.794	6,400
2024-12-12	2.310	2.310	2.100	2.120	1.744	22,900
2024-12-11	2.010	2.330	2.010	2.310	1.900	159,700
2024-12-10	1.970	2.030	1.970	2.020	1.662	1,265,600
2024-12-09	1.930	1.990	1.930	1.960	1.613	35,200
2024-12-06	2.000	2.040	1.960	1.970	1.621	112,400
2024-12-05	2.000	2.000	1.980	2.000	1.645	54,700
2024-12-04	2.000	2.040	1.970	1.970	1.621	28,400
2024-12-03	2.000	2.020	1.950	2.020	1.662	34,500
2024-12-02	1.960	1.980	1.910	1.960	1.613	54,900
2024-11-29	1.960	1.980	1.960	1.980	1.629	12,300
2024-11-28	1.910	1.980	1.910	1.970	1.621	25,100
2024-11-27	2.000	2.000	1.940	1.940	1.596	22,100
2024-11-26	1.990	2.000	1.950	1.950	1.604	8,800
2024-11-25	2.080	2.080	1.940	1.990	1.637	183,900
2024-11-22	1.790	1.900	1.790	1.890	1.555	345,100
2024-11-21	1.740	1.800	1.710	1.770	1.456	676,600
2024-11-20	1.800	1.830	1.710	1.800	1.481	162,600
2024-11-19	1.830	1.900	1.790	1.810	1.489	167,700

← NewerPage 8 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.