C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.850	0.860	0.850	0.860	0.805	14,500
2023-06-13	0.950	0.950	0.850	0.850	0.796	1,500
2023-06-12	0.820	0.820	0.790	0.800	0.749	8,800
2023-06-09	0.820	0.820	0.820	0.820	0.768	0
2023-06-08	0.840	0.840	0.820	0.820	0.768	5,700
2023-06-07	0.900	0.900	0.900	0.900	0.843	1,000
2023-06-06	0.780	0.780	0.780	0.780	0.730	500
2023-06-05	0.850	0.850	0.850	0.850	0.796	0
2023-06-02	0.850	0.850	0.820	0.850	0.796	7,300
2023-06-01	0.850	0.850	0.850	0.850	0.796	1,300
2023-05-31	0.860	0.860	0.860	0.860	0.805	500
2023-05-30	0.850	0.850	0.840	0.840	0.787	5,000
2023-05-29	0.850	0.850	0.850	0.850	0.796	0
2023-05-26	0.850	0.850	0.850	0.850	0.796	400
2023-05-25	0.850	0.850	0.850	0.850	0.796	10,100
2023-05-24	0.870	0.870	0.860	0.860	0.805	16,500
2023-05-23	0.940	0.940	0.940	0.940	0.880	0
2023-05-19	0.940	0.940	0.940	0.940	0.880	500
2023-05-18	0.940	0.940	0.940	0.940	0.880	1,500
2023-05-17	0.890	0.910	0.860	0.860	0.805	33,300
2023-05-16	0.970	0.970	0.970	0.970	0.908	1,000
2023-05-15	1.040	1.040	1.040	1.040	0.974	1,000
2023-05-12	0.890	1.080	0.890	1.080	1.011	19,900
2023-05-11	0.880	0.880	0.880	0.880	0.824	0
2023-05-10	0.900	0.900	0.880	0.880	0.824	1,500
2023-05-09	0.870	0.900	0.870	0.900	0.843	3,500
2023-05-08	0.900	0.900	0.870	0.870	0.815	14,600
2023-05-05	0.940	0.940	0.860	0.860	0.805	9,200
2023-05-04	0.950	0.950	0.950	0.950	0.890	0
2023-05-03	0.950	0.950	0.950	0.950	0.890	3,000
2023-05-02	0.980	0.980	0.960	0.960	0.899	12,200
2023-05-01	1.110	1.110	0.960	0.960	0.899	16,900
2023-04-28	1.090	1.090	1.050	1.050	0.971	800
2023-04-27	1.030	1.030	1.030	1.030	0.953	100
2023-04-26	0.990	1.030	0.990	1.030	0.953	5,400
2023-04-25	1.250	1.250	1.000	1.000	0.925	3,400
2023-04-24	1.020	1.020	1.010	1.010	0.934	5,000
2023-04-21	1.070	1.070	1.010	1.010	0.934	30,100
2023-04-20	1.170	1.170	1.100	1.100	1.017	13,200
2023-04-19	1.210	1.210	1.210	1.210	1.119	0
2023-04-18	1.210	1.210	1.210	1.210	1.119	1,000
2023-04-17	1.180	1.200	1.180	1.200	1.110	500
2023-04-14	1.050	1.200	1.050	1.190	1.101	4,300
2023-04-13	1.240	1.250	1.240	1.250	1.156	3,200
2023-04-12	1.220	1.270	1.220	1.270	1.175	200
2023-04-11	1.180	1.180	1.180	1.180	1.091	700
2023-04-10	1.180	1.180	1.180	1.180	1.091	1,900
2023-04-06	1.170	1.200	1.170	1.200	1.110	3,600
2023-04-05	1.170	1.180	1.170	1.180	1.091	800
2023-04-04	1.060	1.180	1.060	1.170	1.082	6,400
2023-04-03	1.190	1.280	1.180	1.200	1.110	8,500
2023-03-31	1.050	1.170	1.050	1.150	1.064	10,800
2023-03-30	1.010	1.010	1.010	1.010	0.934	1,000
2023-03-29	1.050	1.050	1.000	1.000	0.925	200
2023-03-28	0.960	1.070	0.960	1.030	0.953	17,000
2023-03-27	0.990	0.990	0.940	0.940	0.869	3,500
2023-03-24	1.000	1.000	1.000	1.000	0.925	2,100
2023-03-23	1.000	1.000	0.940	0.950	0.879	14,900
2023-03-22	1.010	1.010	1.000	1.000	0.925	5,500
2023-03-21	1.150	1.150	1.000	1.020	0.943	57,800

← NewerPage 15 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.