C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.430	1.430	1.400	1.400	1.356	5,000
2024-02-29	1.380	1.450	1.380	1.450	1.404	12,300
2024-02-28	1.400	1.400	1.400	1.400	1.356	1,300
2024-02-27	1.410	1.410	1.380	1.400	1.356	19,100
2024-02-26	1.520	1.520	1.360	1.440	1.395	3,500
2024-02-23	1.420	1.430	1.420	1.430	1.385	300
2024-02-22	1.330	1.400	1.330	1.400	1.356	7,400
2024-02-21	1.360	1.370	1.340	1.350	1.308	10,200
2024-02-20	1.400	1.410	1.400	1.410	1.366	4,500
2024-02-16	1.320	1.320	1.320	1.320	1.278	400
2024-02-15	1.470	1.470	1.470	1.470	1.424	0
2024-02-14	1.470	1.470	1.470	1.470	1.424	0
2024-02-13	1.460	1.470	1.460	1.470	1.424	4,300
2024-02-12	1.420	1.460	1.420	1.460	1.414	5,500
2024-02-09	1.330	1.420	1.310	1.420	1.375	10,700
2024-02-08	1.350	1.350	1.350	1.350	1.308	1,000
2024-02-07	1.400	1.400	1.400	1.400	1.356	4,500
2024-02-06	1.470	1.470	1.470	1.470	1.424	2,500
2024-02-05	1.500	1.500	1.400	1.480	1.433	4,000
2024-02-02	1.450	1.500	1.450	1.500	1.453	5,900
2024-02-01	1.420	1.480	1.420	1.480	1.433	3,300
2024-01-31	1.410	1.420	1.410	1.420	1.363	5,100
2024-01-30	1.410	1.420	1.400	1.400	1.344	19,400
2024-01-29	1.330	1.380	1.330	1.380	1.324	4,100
2024-01-26	1.290	1.300	1.290	1.300	1.248	3,700
2024-01-25	1.330	1.370	1.240	1.300	1.248	20,200
2024-01-24	1.230	1.360	1.230	1.340	1.286	35,800
2024-01-23	1.190	1.210	1.180	1.210	1.161	3,600
2024-01-22	1.210	1.210	1.210	1.210	1.161	100
2024-01-19	1.140	1.200	1.140	1.200	1.152	2,200
2024-01-18	1.230	1.230	1.140	1.210	1.161	8,900
2024-01-17	1.210	1.250	1.180	1.250	1.200	17,800
2024-01-16	1.250	1.250	1.250	1.250	1.200	200
2024-01-15	1.220	1.300	1.200	1.280	1.228	21,100
2024-01-12	1.270	1.300	1.160	1.260	1.209	17,500
2024-01-11	1.190	1.290	1.190	1.290	1.238	6,200
2024-01-10	1.140	1.210	1.140	1.210	1.161	5,700
2024-01-09	1.170	1.170	1.160	1.160	1.113	23,600
2024-01-08	1.150	1.170	1.150	1.170	1.123	1,400
2024-01-05	1.210	1.210	1.160	1.160	1.113	7,100
2024-01-04	1.300	1.300	1.260	1.260	1.209	6,800
2024-01-03	1.320	1.350	1.280	1.310	1.257	3,200
2024-01-02	1.390	1.390	1.310	1.310	1.257	800
2023-12-29	1.420	1.500	1.360	1.380	1.324	55,100
2023-12-28	1.390	1.500	1.350	1.420	1.363	24,100
2023-12-27	1.140	1.390	1.140	1.310	1.257	34,000
2023-12-22	1.300	1.300	1.250	1.290	1.238	18,700
2023-12-21	1.250	1.300	1.250	1.290	1.238	123,900
2023-12-20	1.280	1.300	1.200	1.270	1.219	29,600
2023-12-19	1.250	1.300	1.120	1.300	1.248	21,600
2023-12-18	1.140	1.210	1.110	1.210	1.161	44,800
2023-12-15	1.140	1.200	1.140	1.200	1.152	10,500
2023-12-14	1.250	1.250	1.150	1.200	1.152	43,700
2023-12-13	1.070	1.170	1.070	1.170	1.123	20,000
2023-12-12	1.130	1.150	1.130	1.150	1.104	2,600
2023-12-11	1.100	1.120	1.070	1.110	1.065	40,500
2023-12-08	1.030	1.110	1.030	1.090	1.046	16,900
2023-12-07	1.080	1.080	1.030	1.080	1.036	29,600
2023-12-06	1.090	1.100	1.080	1.080	1.036	50,800
2023-12-05	1.040	1.060	1.040	1.060	1.017	22,800

← NewerPage 12 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.