Data Communications Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.930	1.930	1.840	1.850	1.522	81,200
2024-11-15	1.870	1.920	1.790	1.800	1.481	205,600
2024-11-14	2.050	2.050	1.790	1.880	1.547	212,700
2024-11-13	2.650	2.650	1.810	1.920	1.580	396,100
2024-11-12	2.840	2.840	2.780	2.810	2.312	16,200
2024-11-11	2.860	2.990	2.850	2.850	2.345	11,900
2024-11-08	2.940	2.940	2.800	2.850	2.345	31,900
2024-11-07	2.920	2.950	2.900	2.950	2.427	16,300
2024-11-06	2.940	2.950	2.880	2.910	2.394	11,300
2024-11-05	2.830	3.000	2.830	2.950	2.427	33,700
2024-11-04	2.870	2.910	2.850	2.860	2.353	18,300
2024-11-01	2.880	2.900	2.850	2.880	2.369	30,700
2024-10-31	2.830	2.850	2.800	2.850	2.345	31,800
2024-10-30	2.780	2.860	2.780	2.830	2.328	122,500
2024-10-29	2.760	2.870	2.760	2.850	2.345	51,000
2024-10-28	2.880	2.890	2.850	2.850	2.345	105,200
2024-10-25	2.910	2.920	2.870	2.870	2.361	5,000
2024-10-24	2.830	2.900	2.820	2.870	2.361	13,100
2024-10-23	2.800	2.860	2.780	2.820	2.320	31,200
2024-10-22	2.870	2.870	2.830	2.840	2.336	24,300
2024-10-21	2.750	2.860	2.750	2.850	2.345	12,700
2024-10-18	2.770	2.780	2.740	2.780	2.287	25,900
2024-10-17	2.720	2.780	2.690	2.780	2.287	40,800
2024-10-16	2.650	2.720	2.650	2.710	2.230	17,000
2024-10-15	2.630	2.670	2.630	2.650	2.180	19,800
2024-10-11	2.650	2.660	2.650	2.650	2.180	19,500
2024-10-10	2.560	2.650	2.560	2.630	2.164	29,600
2024-10-09	2.590	2.590	2.530	2.560	2.106	131,000
2024-10-08	2.630	2.630	2.570	2.590	2.131	26,700
2024-10-07	2.650	2.750	2.380	2.610	2.147	108,900
2024-10-04	2.680	2.690	2.650	2.670	2.197	520,700
2024-10-03	2.670	2.680	2.660	2.680	2.205	12,800
2024-10-02	2.630	2.660	2.590	2.640	2.172	38,800
2024-10-01	2.690	2.690	2.620	2.630	2.164	18,000
2024-09-30	2.680	2.740	2.650	2.700	2.221	9,500
2024-09-27	2.730	2.740	2.690	2.690	2.213	8,600
2024-09-26	2.780	2.790	2.680	2.700	2.221	40,600
2024-09-25	2.810	2.820	2.770	2.790	2.295	22,300
2024-09-24	2.750	2.820	2.750	2.790	2.295	26,200
2024-09-23	2.870	2.880	2.830	2.840	2.336	4,600
2024-09-20	2.990	2.990	2.860	2.860	2.353	13,100
2024-09-19	2.890	2.900	2.860	2.900	2.386	14,200
2024-09-18	2.890	2.890	2.860	2.880	2.369	9,900
2024-09-17	2.880	2.890	2.800	2.850	2.345	14,200
2024-09-16	2.880	3.000	2.610	2.950	2.427	48,900
2024-09-13	2.900	2.900	2.840	2.860	2.353	12,200
2024-09-12	2.900	2.950	2.880	2.890	2.378	8,600
2024-09-11	2.990	2.990	2.800	2.940	2.419	30,500
2024-09-10	2.920	2.990	2.840	2.990	2.460	13,200
2024-09-09	2.910	3.010	2.770	2.870	2.361	19,300
2024-09-06	2.900	2.960	2.700	2.920	2.402	12,300
2024-09-05	2.910	3.050	2.910	2.930	2.411	5,900
2024-09-04	2.960	2.960	2.940	2.960	2.435	3,400
2024-09-03	3.000	3.000	2.850	2.980	2.452	4,500
2024-08-30	3.000	3.010	2.980	2.980	2.452	3,200
2024-08-29	3.020	3.050	2.940	3.000	2.468	33,700
2024-08-28	2.970	3.020	2.930	3.000	2.468	13,700
2024-08-27	2.840	2.980	2.800	2.970	2.443	41,700
2024-08-26	2.990	3.040	2.990	2.990	2.460	69,600
2024-08-23	2.890	2.990	2.890	2.990	2.460	26,300

← NewerPage 9 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.