C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.010	2.070	2.010	2.070	1.864	2,100
2022-06-28	2.030	2.090	1.820	2.030	1.828	4,400
2022-06-27	2.080	2.290	2.080	2.190	1.972	17,800
2022-06-24	1.590	2.080	1.590	2.050	1.846	7,500
2022-06-23	1.330	1.580	1.330	1.580	1.423	11,700
2022-06-22	1.470	1.590	1.390	1.390	1.252	1,200
2022-06-21	1.340	1.430	1.310	1.430	1.288	2,700
2022-06-20	1.310	1.310	1.310	1.310	1.180	100
2022-06-17	1.370	1.370	1.310	1.370	1.234	5,400
2022-06-16	1.370	1.370	1.370	1.370	1.234	1,000
2022-06-15	1.390	1.390	1.390	1.390	1.252	500
2022-06-14	1.390	1.390	1.390	1.390	1.252	100
2022-06-13	1.400	1.400	1.400	1.400	1.261	1,100
2022-06-10	1.400	1.430	1.400	1.430	1.288	500
2022-06-09	1.410	1.410	1.410	1.410	1.270	1,200
2022-06-08	1.400	1.410	1.400	1.410	1.270	400
2022-06-07	1.460	1.460	1.340	1.410	1.270	7,200
2022-06-06	1.480	1.480	1.460	1.470	1.324	1,700
2022-06-03	1.500	1.500	1.480	1.480	1.333	300
2022-06-02	1.480	1.480	1.480	1.480	1.333	1,100
2022-06-01	1.480	1.500	1.480	1.480	1.333	3,200
2022-05-31	1.460	1.460	1.450	1.450	1.306	1,100
2022-05-30	1.470	1.470	1.470	1.470	1.324	100
2022-05-27	1.470	1.490	1.450	1.470	1.324	2,000
2022-05-26	1.490	1.500	1.450	1.500	1.351	900
2022-05-25	1.490	1.490	1.490	1.490	1.342	400
2022-05-24	1.450	1.450	1.450	1.450	1.306	16,900
2022-05-20	1.510	1.510	1.510	1.510	1.360	100
2022-05-19	1.450	1.460	1.450	1.460	1.315	4,700
2022-05-18	1.450	1.450	1.450	1.450	1.306	200
2022-05-17	1.570	1.570	1.570	1.570	1.414	200
2022-05-16	1.560	1.600	1.560	1.600	1.441	1,500
2022-05-13	1.550	1.550	1.550	1.550	1.396	500
2022-05-12	1.510	1.510	1.450	1.500	1.351	9,300
2022-05-11	1.600	1.600	1.510	1.510	1.360	1,000
2022-05-10	1.530	1.570	1.530	1.570	1.414	500
2022-05-09	1.510	1.550	1.450	1.550	1.396	6,500
2022-05-06	1.670	1.670	1.420	1.420	1.279	6,300
2022-05-05	1.670	1.670	1.670	1.670	1.504	100
2022-05-04	1.670	1.680	1.670	1.670	1.504	1,200
2022-05-03	1.710	1.710	1.710	1.710	1.540	200
2022-05-02	1.710	1.800	1.710	1.800	1.621	1,800
2022-04-29	1.780	1.810	1.770	1.810	1.618	1,200
2022-04-28	1.900	1.900	1.900	1.900	1.699	0
2022-04-27	1.900	1.900	1.900	1.900	1.699	0
2022-04-26	1.990	1.990	1.760	1.900	1.699	1,900
2022-04-25	1.860	1.940	1.690	1.940	1.734	8,200
2022-04-22	1.850	1.970	1.850	1.970	1.761	4,400
2022-04-21	2.000	2.000	2.000	2.000	1.788	0
2022-04-20	2.000	2.000	2.000	2.000	1.788	1,100
2022-04-19	1.990	2.000	1.990	2.000	1.788	3,500
2022-04-18	1.860	1.860	1.860	1.860	1.663	200
2022-04-14	1.860	1.860	1.860	1.860	1.663	100
2022-04-13	2.000	2.000	2.000	2.000	1.788	0
2022-04-12	1.960	2.000	1.870	2.000	1.788	2,500
2022-04-11	1.980	1.980	1.980	1.980	1.770	100
2022-04-08	1.850	2.040	1.850	2.040	1.824	2,600
2022-04-07	1.970	1.970	1.970	1.970	1.761	0
2022-04-06	1.900	2.070	1.790	1.970	1.761	6,000
2022-04-05	1.990	2.000	1.900	1.930	1.725	31,400

← NewerPage 19 of 21 · 1,254 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.