C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.960	1.200	0.960	1.150	1.064	8,100
2023-03-17	1.170	1.170	1.170	1.170	1.082	2,000
2023-03-16	1.060	1.060	1.060	1.060	0.980	0
2023-03-15	1.120	1.120	1.050	1.060	0.980	20,800
2023-03-14	1.010	1.150	1.010	1.100	1.017	115,000
2023-03-13	1.120	1.120	1.050	1.050	0.971	34,900
2023-03-10	1.100	1.100	1.100	1.100	1.017	0
2023-03-09	1.130	1.130	1.090	1.100	1.017	26,900
2023-03-08	1.090	1.090	1.090	1.090	1.008	0
2023-03-07	1.140	1.150	1.090	1.090	1.008	24,200
2023-03-06	1.150	1.200	1.140	1.200	1.110	13,200
2023-03-03	1.210	1.210	1.210	1.210	1.119	0
2023-03-02	1.210	1.210	1.210	1.210	1.119	1,000
2023-03-01	1.230	1.230	1.180	1.230	1.138	36,400
2023-02-28	1.200	1.200	1.160	1.200	1.110	5,900
2023-02-27	1.150	1.150	1.150	1.150	1.064	0
2023-02-24	1.170	1.170	1.140	1.150	1.064	2,100
2023-02-23	1.250	1.250	1.250	1.250	1.156	0
2023-02-22	1.160	1.250	1.150	1.250	1.156	20,900
2023-02-21	1.200	1.200	1.190	1.190	1.101	800
2023-02-17	1.220	1.230	1.190	1.200	1.110	21,700
2023-02-16	1.220	1.220	1.220	1.220	1.128	200
2023-02-15	1.240	1.250	1.220	1.220	1.128	15,700
2023-02-14	1.200	1.310	1.170	1.310	1.212	25,800
2023-02-13	1.250	1.250	1.230	1.230	1.138	9,100
2023-02-10	1.290	1.300	1.290	1.300	1.202	17,000
2023-02-09	1.390	1.390	1.390	1.390	1.286	700
2023-02-08	1.340	1.390	1.340	1.390	1.286	1,300
2023-02-07	1.220	1.340	1.220	1.340	1.239	15,900
2023-02-06	1.180	1.260	1.180	1.250	1.156	59,000
2023-02-03	1.250	1.260	1.250	1.250	1.156	61,000
2023-02-02	1.260	1.270	1.250	1.250	1.156	45,900
2023-02-01	1.340	1.340	1.250	1.250	1.144	44,900
2023-01-31	1.340	1.340	1.340	1.340	1.226	3,100
2023-01-30	1.300	1.300	1.300	1.300	1.190	1,500
2023-01-27	1.280	1.290	1.200	1.200	1.098	23,000
2023-01-26	1.230	1.230	1.230	1.230	1.126	5,000
2023-01-25	1.250	1.250	1.250	1.250	1.144	1,500
2023-01-24	1.290	1.290	1.290	1.290	1.181	1,700
2023-01-23	1.290	1.290	1.290	1.290	1.181	4,700
2023-01-20	1.240	1.290	1.240	1.290	1.181	600
2023-01-19	1.270	1.330	1.260	1.280	1.172	159,500
2023-01-18	1.300	1.300	1.250	1.250	1.144	36,200
2023-01-17	1.330	1.330	1.260	1.260	1.153	43,000
2023-01-16	1.430	1.430	1.430	1.430	1.309	100
2023-01-13	1.470	1.470	1.430	1.430	1.309	300
2023-01-12	1.190	1.360	1.120	1.360	1.245	40,600
2023-01-11	1.190	1.190	1.190	1.190	1.089	0
2023-01-10	1.190	1.190	1.190	1.190	1.089	0
2023-01-09	1.380	1.380	1.110	1.190	1.089	27,100
2023-01-06	1.330	1.330	1.330	1.330	1.217	300
2023-01-05	1.330	1.380	1.330	1.380	1.263	800
2023-01-04	1.380	1.380	1.370	1.370	1.254	1,100
2023-01-03	1.400	1.400	1.400	1.400	1.281	100
2022-12-30	1.210	1.340	1.210	1.340	1.226	8,800
2022-12-29	1.170	1.180	1.160	1.170	1.071	5,600
2022-12-28	1.150	1.230	1.130	1.170	1.071	39,700
2022-12-23	1.320	1.320	1.140	1.260	1.153	82,300
2022-12-22	1.340	1.340	1.300	1.300	1.190	11,200
2022-12-21	1.320	1.330	1.320	1.330	1.217	1,400

← NewerPage 16 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.