C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.340	1.400	1.340	1.400	1.281	15,400
2022-12-19	1.340	1.480	1.340	1.480	1.355	3,500
2022-12-16	1.430	1.460	1.430	1.460	1.336	1,100
2022-12-15	1.460	1.460	1.440	1.440	1.318	3,500
2022-12-14	1.460	1.490	1.460	1.490	1.364	2,100
2022-12-13	1.450	1.450	1.440	1.440	1.318	1,000
2022-12-12	1.430	1.600	1.430	1.600	1.464	2,900
2022-12-09	1.700	1.700	1.700	1.700	1.556	0
2022-12-08	1.700	1.700	1.700	1.700	1.556	0
2022-12-07	1.690	1.700	1.690	1.700	1.556	1,200
2022-12-06	1.710	1.710	1.710	1.710	1.565	0
2022-12-05	1.530	1.710	1.530	1.710	1.565	1,900
2022-12-02	1.670	1.670	1.670	1.670	1.528	200
2022-12-01	1.630	1.630	1.630	1.630	1.492	0
2022-11-30	1.400	1.630	1.400	1.630	1.492	9,800
2022-11-29	1.630	1.630	1.630	1.630	1.492	0
2022-11-28	1.630	1.630	1.630	1.630	1.492	0
2022-11-25	1.630	1.630	1.630	1.630	1.492	1,000
2022-11-24	1.590	1.640	1.590	1.640	1.501	2,400
2022-11-23	1.350	1.390	1.350	1.390	1.272	1,000
2022-11-22	1.450	1.450	1.320	1.320	1.208	4,400
2022-11-21	1.400	1.440	1.400	1.400	1.281	4,200
2022-11-18	1.460	1.460	1.400	1.400	1.281	4,700
2022-11-17	1.450	1.450	1.450	1.450	1.327	0
2022-11-16	1.410	1.450	1.410	1.450	1.327	500
2022-11-15	1.450	1.600	1.450	1.600	1.464	12,100
2022-11-14	1.520	1.520	1.520	1.520	1.391	0
2022-11-11	1.550	1.550	1.500	1.520	1.391	4,500
2022-11-10	1.510	1.510	1.510	1.510	1.382	0
2022-11-09	1.510	1.510	1.510	1.510	1.382	0
2022-11-08	1.510	1.510	1.510	1.510	1.382	300
2022-11-07	1.500	1.500	1.500	1.500	1.373	200
2022-11-04	1.440	1.500	1.440	1.500	1.373	800
2022-11-03	1.550	1.550	1.550	1.550	1.419	900
2022-11-02	1.620	1.620	1.620	1.620	1.483	0
2022-11-01	1.620	1.620	1.620	1.620	1.483	0
2022-10-31	1.470	1.620	1.470	1.620	1.471	4,200
2022-10-28	1.630	1.630	1.630	1.630	1.480	0
2022-10-27	1.310	1.630	1.310	1.630	1.480	27,400
2022-10-26	1.450	1.550	1.370	1.550	1.407	2,400
2022-10-25	1.540	1.590	1.350	1.490	1.353	5,500
2022-10-24	1.530	1.630	1.530	1.630	1.480	2,600
2022-10-21	1.570	1.570	1.500	1.500	1.362	500
2022-10-20	1.440	1.440	1.440	1.440	1.307	100
2022-10-19	1.370	1.410	1.370	1.410	1.280	800
2022-10-18	1.330	1.330	1.270	1.280	1.162	3,200
2022-10-17	1.330	1.330	1.330	1.330	1.208	600
2022-10-14	1.370	1.430	1.320	1.380	1.253	20,700
2022-10-13	1.440	1.520	1.380	1.400	1.271	80,700
2022-10-12	1.700	1.750	1.590	1.660	1.507	4,200
2022-10-11	1.320	1.700	1.320	1.600	1.453	3,200
2022-10-07	1.400	1.400	1.400	1.400	1.271	1,900
2022-10-06	1.400	1.400	1.400	1.400	1.271	0
2022-10-05	1.470	1.470	1.400	1.400	1.271	1,500
2022-10-04	1.330	1.500	1.330	1.500	1.362	600
2022-10-03	1.470	1.470	1.470	1.470	1.335	100
2022-09-30	1.390	1.540	1.370	1.540	1.398	600
2022-09-29	1.350	1.400	1.350	1.400	1.271	1,100
2022-09-28	1.450	1.580	1.350	1.400	1.271	19,300
2022-09-27	1.630	1.630	1.630	1.630	1.480	0

← NewerPage 17 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.