C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	1.200	1.230	1.180	1.200	1.188	7,700
2024-08-22	1.220	1.220	1.200	1.200	1.188	500
2024-08-21	1.200	1.200	1.200	1.200	1.188	0
2024-08-20	1.190	1.200	1.190	1.200	1.188	2,500
2024-08-19	1.200	1.200	1.200	1.200	1.188	600
2024-08-16	1.160	1.190	1.160	1.190	1.178	400
2024-08-15	1.200	1.230	1.150	1.200	1.188	2,800
2024-08-14	1.200	1.200	1.200	1.200	1.188	0
2024-08-13	1.200	1.200	1.200	1.200	1.188	0
2024-08-12	1.200	1.200	1.200	1.200	1.188	0
2024-08-09	1.180	1.200	1.180	1.200	1.188	6,400
2024-08-08	1.200	1.230	1.200	1.230	1.218	600
2024-08-07	1.200	1.200	1.200	1.200	1.188	5,000
2024-08-06	1.170	1.170	1.160	1.160	1.148	2,500
2024-08-02	1.230	1.230	1.230	1.230	1.218	0
2024-08-01	1.230	1.280	1.230	1.230	1.218	7,900
2024-07-31	1.240	1.240	1.200	1.200	1.188	7,100
2024-07-30	1.240	1.240	1.240	1.240	1.228	100
2024-07-29	1.170	1.170	1.170	1.170	1.158	0
2024-07-26	1.220	1.230	1.170	1.170	1.145	6,900
2024-07-25	1.180	1.180	1.180	1.180	1.155	0
2024-07-24	1.140	1.240	1.140	1.180	1.155	7,000
2024-07-23	1.180	1.200	1.130	1.200	1.175	7,900
2024-07-22	1.200	1.200	1.200	1.200	1.175	2,000
2024-07-19	1.230	1.230	1.200	1.200	1.175	4,700
2024-07-18	1.200	1.220	1.200	1.220	1.194	4,200
2024-07-17	1.200	1.200	1.190	1.200	1.175	13,700
2024-07-16	1.170	1.170	1.170	1.170	1.145	100
2024-07-15	1.150	1.190	1.150	1.170	1.145	13,800
2024-07-12	1.140	1.190	1.140	1.190	1.165	300
2024-07-11	1.160	1.200	1.160	1.180	1.155	4,700
2024-07-10	1.160	1.160	1.160	1.160	1.136	0
2024-07-09	1.200	1.200	1.160	1.160	1.136	6,700
2024-07-08	1.220	1.220	1.220	1.220	1.194	1,500
2024-07-05	1.200	1.200	1.200	1.200	1.175	0
2024-07-04	1.190	1.200	1.190	1.200	1.175	2,500
2024-07-03	1.190	1.190	1.190	1.190	1.165	0
2024-07-02	1.200	1.200	1.190	1.190	1.165	10,100
2024-06-28	1.180	1.230	1.160	1.220	1.194	5,300
2024-06-27	1.180	1.180	1.180	1.180	1.155	300
2024-06-26	1.250	1.250	1.240	1.240	1.214	1,500
2024-06-25	1.250	1.250	1.170	1.170	1.145	2,600
2024-06-24	1.220	1.250	1.220	1.250	1.224	3,500
2024-06-21	1.220	1.250	1.110	1.200	1.175	7,500
2024-06-20	1.220	1.220	1.180	1.220	1.194	10,900
2024-06-19	1.140	1.140	1.130	1.130	1.106	20,400
2024-06-18	1.200	1.200	1.200	1.200	1.175	0
2024-06-17	1.160	1.200	1.100	1.200	1.175	52,400
2024-06-14	1.130	1.130	1.130	1.130	1.106	0
2024-06-13	1.180	1.180	1.130	1.130	1.106	4,600
2024-06-12	1.180	1.180	1.180	1.180	1.155	1,000
2024-06-11	1.220	1.220	1.210	1.210	1.185	1,700
2024-06-10	1.180	1.180	1.180	1.180	1.155	0
2024-06-07	1.180	1.180	1.180	1.180	1.155	0
2024-06-06	1.150	1.180	1.130	1.180	1.155	23,200
2024-06-05	1.160	1.160	1.160	1.160	1.136	4,000
2024-06-04	1.240	1.240	1.240	1.240	1.214	0
2024-06-03	1.240	1.240	1.240	1.240	1.214	200
2024-05-31	1.180	1.240	1.140	1.240	1.214	19,100
2024-05-30	1.220	1.220	1.220	1.220	1.194	0

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-30	0.0130 CAD
2024-07-29	0.0130 CAD
2024-04-30	0.0130 CAD
2024-02-01	0.0130 CAD
2023-10-31	0.0130 CAD
2023-07-31	0.0130 CAD
2023-05-01	0.0130 CAD
2023-02-02	0.0130 CAD
2022-11-01	0.0130 CAD
2022-08-02	0.0130 CAD
2022-05-02	0.0130 CAD
2022-02-04	0.0130 CAD
2021-11-01	0.0130 CAD
2021-07-30	0.0130 CAD
2021-05-03	0.0130 CAD
2021-02-04	0.0130 CAD
2020-11-02	0.0130 CAD
2020-07-31	0.0130 CAD
2020-05-04	0.0130 CAD
2020-02-06	0.0130 CAD
2019-11-06	0.0130 CAD
2019-08-02	0.0130 CAD
2019-05-08	0.0130 CAD
2019-02-06	0.0130 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.