C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.220	1.220	1.220	1.220	1.194	800
2024-05-27	1.170	1.170	1.170	1.170	1.145	100
2024-05-24	1.170	1.170	1.170	1.170	1.145	0
2024-05-23	1.170	1.170	1.170	1.170	1.145	100
2024-05-22	1.170	1.170	1.170	1.170	1.145	0
2024-05-21	1.170	1.170	1.170	1.170	1.145	100
2024-05-17	1.240	1.240	1.200	1.200	1.175	3,900
2024-05-16	1.250	1.250	1.160	1.160	1.136	34,700
2024-05-15	1.210	1.240	1.210	1.210	1.185	10,700
2024-05-14	1.200	1.220	1.200	1.220	1.194	5,600
2024-05-13	1.210	1.210	1.210	1.210	1.185	1,400
2024-05-10	1.210	1.210	1.210	1.210	1.185	4,500
2024-05-09	1.210	1.210	1.210	1.210	1.185	100
2024-05-08	1.210	1.210	1.210	1.210	1.185	0
2024-05-07	1.210	1.210	1.210	1.210	1.185	5,000
2024-05-06	1.240	1.240	1.210	1.210	1.185	10,500
2024-05-03	1.210	1.210	1.210	1.210	1.185	100
2024-05-02	1.220	1.220	1.210	1.210	1.185	600
2024-05-01	1.250	1.250	1.250	1.250	1.224	0
2024-04-30	1.250	1.250	1.250	1.250	1.224	3,000
2024-04-29	1.210	1.210	1.210	1.210	1.172	100
2024-04-26	1.210	1.210	1.210	1.210	1.172	100
2024-04-25	1.200	1.240	1.200	1.210	1.172	4,200
2024-04-24	1.200	1.220	1.200	1.220	1.182	7,300
2024-04-23	1.210	1.210	1.210	1.210	1.172	1,100
2024-04-22	1.220	1.220	1.200	1.200	1.162	7,100
2024-04-19	1.280	1.280	1.220	1.220	1.182	5,100
2024-04-18	1.300	1.300	1.200	1.250	1.211	20,100
2024-04-17	1.300	1.320	1.300	1.320	1.278	1,000
2024-04-16	1.280	1.280	1.280	1.280	1.240	0
2024-04-15	1.230	1.280	1.220	1.280	1.240	14,200
2024-04-12	1.230	1.260	1.230	1.260	1.220	1,100
2024-04-11	1.260	1.260	1.230	1.230	1.191	4,300
2024-04-10	1.260	1.260	1.260	1.260	1.220	0
2024-04-09	1.260	1.260	1.260	1.260	1.220	1,500
2024-04-08	1.280	1.280	1.280	1.280	1.240	900
2024-04-05	1.220	1.220	1.220	1.220	1.182	0
2024-04-04	1.310	1.320	1.220	1.220	1.182	5,300
2024-04-03	1.300	1.300	1.300	1.300	1.259	500
2024-04-02	1.390	1.390	1.310	1.320	1.278	2,200
2024-04-01	1.410	1.410	1.410	1.410	1.366	700
2024-03-28	1.330	1.410	1.330	1.410	1.366	2,000
2024-03-27	1.410	1.410	1.410	1.410	1.366	0
2024-03-26	1.330	1.410	1.320	1.410	1.366	14,500
2024-03-25	1.240	1.270	1.240	1.270	1.230	500
2024-03-22	1.280	1.280	1.280	1.280	1.240	0
2024-03-21	1.240	1.280	1.240	1.280	1.240	9,100
2024-03-20	1.280	1.340	1.200	1.210	1.172	24,400
2024-03-19	1.340	1.340	1.300	1.300	1.259	1,000
2024-03-18	1.320	1.320	1.320	1.320	1.278	400
2024-03-15	1.320	1.440	1.320	1.440	1.395	4,500
2024-03-14	1.440	1.440	1.440	1.440	1.395	300
2024-03-13	1.330	1.430	1.300	1.430	1.385	22,500
2024-03-12	1.400	1.400	1.400	1.400	1.356	0
2024-03-11	1.400	1.400	1.400	1.400	1.356	800
2024-03-08	1.340	1.400	1.340	1.400	1.356	300
2024-03-07	1.350	1.350	1.350	1.350	1.308	900
2024-03-06	1.350	1.350	1.350	1.350	1.308	100
2024-03-05	1.380	1.380	1.380	1.380	1.337	200
2024-03-04	1.360	1.400	1.360	1.380	1.337	6,300

← NewerPage 11 of 21 · 1,258 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.