C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.040	1.060	1.040	1.060	1.017	22,800
2023-12-04	0.990	1.020	0.980	1.020	0.979	16,000
2023-12-01	0.980	1.040	0.970	1.040	0.998	43,200
2023-11-30	0.930	1.020	0.890	1.000	0.960	245,600
2023-11-29	0.900	0.920	0.890	0.920	0.883	59,600
2023-11-28	0.920	0.940	0.890	0.900	0.864	55,800
2023-11-27	0.940	0.940	0.930	0.930	0.892	60,000
2023-11-24	0.960	0.960	0.920	0.960	0.921	10,500
2023-11-23	0.900	0.940	0.900	0.940	0.902	11,000
2023-11-22	0.910	0.910	0.890	0.890	0.854	17,000
2023-11-21	0.910	0.910	0.900	0.910	0.873	46,500
2023-11-20	0.940	0.960	0.900	0.960	0.921	31,800
2023-11-17	0.940	0.940	0.910	0.940	0.902	30,500
2023-11-16	0.970	1.040	0.960	0.960	0.921	4,300
2023-11-15	1.000	1.050	0.920	1.050	1.008	18,300
2023-11-14	1.020	1.020	0.920	1.020	0.979	36,700
2023-11-13	0.970	0.970	0.950	0.950	0.912	23,400
2023-11-10	0.940	1.000	0.930	0.950	0.912	125,000
2023-11-09	1.000	1.000	0.920	0.920	0.883	38,300
2023-11-08	1.030	1.030	1.000	1.000	0.960	21,300
2023-11-07	1.030	1.040	1.000	1.000	0.960	46,800
2023-11-06	1.140	1.140	1.000	1.030	0.988	56,000
2023-11-03	1.060	1.110	1.040	1.110	1.065	28,900
2023-11-02	1.020	1.060	1.010	1.060	1.017	37,300
2023-11-01	1.060	1.060	1.020	1.020	0.979	24,200
2023-10-31	1.020	1.120	1.000	1.120	1.075	56,200
2023-10-30	1.020	1.050	0.950	1.040	0.986	161,300
2023-10-27	0.990	1.050	0.980	1.030	0.976	27,000
2023-10-26	1.080	1.080	0.980	0.980	0.929	13,500
2023-10-25	1.040	1.050	0.980	1.030	0.976	19,900
2023-10-24	1.030	1.050	0.980	1.050	0.995	59,800
2023-10-23	1.060	1.060	1.060	1.060	1.005	0
2023-10-20	1.030	1.060	1.030	1.060	1.005	4,600
2023-10-19	1.000	1.030	0.980	1.010	0.957	47,000
2023-10-18	1.060	1.060	0.920	0.970	0.919	64,600
2023-10-17	1.110	1.130	1.110	1.130	1.071	3,700
2023-10-16	1.070	1.110	1.070	1.110	1.052	5,600
2023-10-13	1.070	1.080	1.070	1.080	1.023	3,200
2023-10-12	1.080	1.080	1.020	1.070	1.014	18,100
2023-10-11	1.070	1.070	1.050	1.050	0.995	13,800
2023-10-10	1.050	1.050	1.020	1.020	0.967	15,900
2023-10-06	1.020	1.050	1.020	1.050	0.995	2,300
2023-10-05	1.020	1.030	1.020	1.030	0.976	10,400
2023-10-04	1.100	1.100	1.100	1.100	1.042	0
2023-10-03	1.100	1.100	1.100	1.100	1.042	4,000
2023-10-02	1.110	1.110	1.110	1.110	1.052	2,100
2023-09-29	1.110	1.110	1.110	1.110	1.052	2,100
2023-09-28	1.130	1.130	1.130	1.130	1.071	700
2023-09-27	1.060	1.100	1.050	1.100	1.042	46,600
2023-09-26	1.060	1.060	1.060	1.060	1.005	10,500
2023-09-25	1.090	1.090	1.030	1.070	1.014	7,000
2023-09-22	1.050	1.050	1.050	1.050	0.995	0
2023-09-21	1.050	1.050	1.050	1.050	0.995	200
2023-09-20	1.090	1.090	1.090	1.090	1.033	1,900
2023-09-19	1.130	1.130	1.100	1.120	1.061	2,700
2023-09-18	1.050	1.090	1.050	1.090	1.033	1,800
2023-09-15	1.030	1.100	1.000	1.040	0.986	84,300
2023-09-14	1.010	1.010	1.000	1.010	0.957	25,100
2023-09-13	1.010	1.090	1.010	1.040	0.986	17,200
2023-09-12	1.000	1.060	1.000	1.010	0.957	26,500

← NewerPage 13 of 21 · 1,259 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.