C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.660	1.660	1.430	1.630	1.480	30,300
2022-09-23	1.450	1.680	1.350	1.680	1.525	9,400
2022-09-22	1.660	1.660	1.510	1.510	1.371	6,100
2022-09-21	1.620	1.620	1.620	1.620	1.471	400
2022-09-20	1.650	1.650	1.650	1.650	1.498	100
2022-09-19	1.740	1.740	1.740	1.740	1.580	0
2022-09-16	1.850	1.850	1.660	1.740	1.580	1,400
2022-09-15	1.930	1.930	1.930	1.930	1.752	0
2022-09-14	1.920	1.930	1.900	1.930	1.752	13,100
2022-09-13	1.730	1.920	1.470	1.850	1.680	14,800
2022-09-12	1.740	1.930	1.740	1.930	1.752	1,700
2022-09-09	1.760	1.820	1.750	1.820	1.652	4,600
2022-09-08	1.890	1.900	1.820	1.820	1.652	11,600
2022-09-07	1.860	1.860	1.860	1.860	1.689	0
2022-09-06	1.860	1.860	1.860	1.860	1.689	500
2022-09-02	1.780	1.860	1.780	1.860	1.689	400
2022-09-01	1.780	1.830	1.780	1.830	1.661	1,200
2022-08-31	1.830	1.830	1.790	1.790	1.625	300
2022-08-30	1.870	1.870	1.780	1.810	1.643	1,400
2022-08-29	1.710	2.110	1.710	2.000	1.816	7,100
2022-08-26	1.970	1.980	1.970	1.980	1.798	6,400
2022-08-25	1.900	1.900	1.900	1.900	1.725	0
2022-08-24	1.910	1.970	1.640	1.900	1.725	4,900
2022-08-23	1.500	1.800	1.500	1.800	1.634	3,500
2022-08-22	1.780	1.810	1.770	1.770	1.607	1,200
2022-08-19	1.500	1.900	1.500	1.700	1.543	2,900
2022-08-18	1.630	1.670	1.470	1.670	1.516	4,500
2022-08-17	1.730	1.730	1.700	1.700	1.543	2,100
2022-08-16	1.880	1.880	1.880	1.880	1.707	0
2022-08-15	1.880	1.880	1.880	1.880	1.707	0
2022-08-12	1.880	1.880	1.880	1.880	1.707	0
2022-08-11	1.880	1.880	1.880	1.880	1.707	400
2022-08-10	1.780	1.830	1.780	1.820	1.652	2,000
2022-08-09	1.780	1.780	1.780	1.780	1.616	0
2022-08-08	1.780	1.780	1.780	1.780	1.616	700
2022-08-05	1.740	1.740	1.710	1.710	1.552	2,000
2022-08-04	1.580	1.580	1.580	1.580	1.434	0
2022-08-03	1.580	1.580	1.580	1.580	1.434	0
2022-08-02	1.580	1.580	1.580	1.580	1.434	200
2022-07-29	1.860	1.860	1.860	1.860	1.675	0
2022-07-28	1.880	1.890	1.860	1.860	1.675	1,800
2022-07-27	1.830	1.870	1.830	1.860	1.675	4,400
2022-07-26	1.880	1.880	1.880	1.880	1.693	0
2022-07-25	1.880	1.880	1.880	1.880	1.693	0
2022-07-22	1.880	1.880	1.880	1.880	1.693	0
2022-07-21	1.800	1.880	1.800	1.880	1.693	2,000
2022-07-20	1.590	1.590	1.460	1.570	1.414	9,600
2022-07-19	1.510	1.520	1.400	1.480	1.333	7,600
2022-07-18	1.500	1.500	1.490	1.490	1.342	3,400
2022-07-15	1.690	1.690	1.690	1.690	1.522	0
2022-07-14	1.690	1.690	1.690	1.690	1.522	200
2022-07-13	1.580	1.650	1.530	1.640	1.477	9,000
2022-07-12	1.670	1.720	1.610	1.720	1.549	2,200
2022-07-11	2.000	2.090	1.570	1.740	1.567	11,300
2022-07-08	1.920	1.920	1.800	1.810	1.630	1,200
2022-07-07	1.870	1.870	1.640	1.690	1.522	3,200
2022-07-06	1.730	1.980	1.730	1.830	1.648	5,300
2022-07-05	2.190	2.190	1.900	2.000	1.801	7,200
2022-07-04	2.150	2.150	2.150	2.150	1.936	0
2022-06-30	2.100	2.200	2.100	2.150	1.936	4,100

← NewerPage 18 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.