C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.110	1.110	0.920	0.950	0.900	149,500
2023-09-08	0.960	0.960	0.870	0.910	0.862	86,600
2023-09-07	0.990	1.010	0.870	0.870	0.824	155,500
2023-09-06	1.280	1.280	1.000	1.000	0.948	27,700
2023-09-05	1.100	1.100	1.010	1.030	0.976	35,000
2023-09-01	1.100	1.170	1.100	1.110	1.052	14,300
2023-08-31	1.130	1.330	1.060	1.310	1.241	73,500
2023-08-30	1.100	1.150	1.000	1.150	1.090	15,900
2023-08-29	1.060	1.120	1.040	1.120	1.061	14,600
2023-08-28	1.100	1.100	0.950	1.060	1.005	12,800
2023-08-25	0.960	0.960	0.950	0.950	0.900	6,500
2023-08-24	0.960	0.960	0.960	0.960	0.910	6,100
2023-08-23	0.950	0.950	0.920	0.920	0.872	3,500
2023-08-22	0.960	0.960	0.950	0.950	0.900	3,500
2023-08-21	0.970	0.970	0.950	0.960	0.910	9,000
2023-08-18	1.060	1.060	1.000	1.000	0.948	10,400
2023-08-17	1.090	1.090	1.050	1.050	0.995	800
2023-08-16	1.200	1.200	1.050	1.050	0.995	8,000
2023-08-15	1.140	1.250	1.010	1.240	1.175	25,800
2023-08-14	1.010	1.110	1.000	1.110	1.052	24,900
2023-08-11	1.010	1.120	0.970	1.120	1.061	50,800
2023-08-10	0.980	0.980	0.980	0.980	0.929	100
2023-08-09	0.970	1.000	0.900	0.980	0.929	10,500
2023-08-08	0.910	0.960	0.880	0.960	0.910	77,500
2023-08-04	0.910	0.940	0.910	0.910	0.862	8,300
2023-08-03	1.050	1.050	0.950	0.950	0.900	48,200
2023-08-02	1.070	1.070	1.000	1.000	0.948	18,700
2023-08-01	1.150	1.200	1.040	1.040	0.986	22,800
2023-07-31	1.060	1.200	1.040	1.200	1.137	26,600
2023-07-28	1.060	1.140	1.030	1.100	1.030	16,800
2023-07-27	1.000	1.120	1.000	1.120	1.049	15,600
2023-07-26	1.000	1.000	1.000	1.000	0.936	4,600
2023-07-25	1.010	1.020	1.000	1.010	0.946	9,500
2023-07-24	1.120	1.120	0.970	1.000	0.936	59,500
2023-07-21	1.050	1.050	1.000	1.000	0.936	7,800
2023-07-20	1.000	1.010	0.960	1.000	0.936	19,100
2023-07-19	1.000	1.000	0.950	1.000	0.936	4,500
2023-07-18	1.170	1.170	0.950	0.960	0.899	52,200
2023-07-17	1.150	1.180	0.980	1.170	1.096	14,500
2023-07-14	1.150	1.230	1.000	1.000	0.936	25,500
2023-07-13	1.050	1.180	1.000	1.180	1.105	31,100
2023-07-12	1.100	1.100	1.050	1.050	0.983	1,900
2023-07-11	1.020	1.020	1.020	1.020	0.955	0
2023-07-10	1.020	1.020	1.020	1.020	0.955	100
2023-07-07	1.000	1.030	1.000	1.010	0.946	12,100
2023-07-06	1.020	1.020	1.020	1.020	0.955	0
2023-07-05	1.220	1.220	1.020	1.020	0.955	17,600
2023-07-04	1.430	1.430	1.220	1.220	1.142	11,600
2023-06-30	0.980	1.350	0.980	1.350	1.264	52,700
2023-06-29	0.910	0.980	0.910	0.980	0.918	12,500
2023-06-28	0.860	0.860	0.860	0.860	0.805	37,500
2023-06-27	0.810	0.840	0.810	0.840	0.787	14,400
2023-06-26	0.800	0.810	0.790	0.800	0.749	122,800
2023-06-23	0.800	0.820	0.750	0.800	0.749	94,700
2023-06-22	0.760	0.760	0.720	0.760	0.712	25,000
2023-06-21	0.790	0.800	0.710	0.720	0.674	114,500
2023-06-20	0.820	0.820	0.750	0.800	0.749	221,400
2023-06-19	0.810	0.810	0.810	0.810	0.759	0
2023-06-16	0.850	0.960	0.810	0.810	0.759	31,100
2023-06-15	0.830	0.830	0.800	0.800	0.749	1,500

← NewerPage 14 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.