C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.130	2.130	2.000	2.000	1.788	12,800
2022-04-01	2.140	2.140	2.140	2.140	1.913	200
2022-03-31	2.130	2.140	2.090	2.140	1.913	5,700
2022-03-30	2.100	2.100	2.100	2.100	1.877	0
2022-03-29	2.100	2.100	2.100	2.100	1.877	100
2022-03-28	1.920	2.100	1.920	2.100	1.877	8,300
2022-03-25	2.000	2.090	2.000	2.090	1.868	4,100
2022-03-24	2.080	2.090	2.080	2.090	1.868	13,200
2022-03-23	1.970	1.970	1.970	1.970	1.761	0
2022-03-22	2.100	2.100	1.960	1.970	1.761	15,400
2022-03-21	2.010	2.100	2.010	2.100	1.877	2,200
2022-03-18	2.010	2.010	2.010	2.010	1.797	0
2022-03-17	2.010	2.010	2.010	2.010	1.797	100
2022-03-16	2.120	2.120	2.120	2.120	1.895	1,100
2022-03-15	2.110	2.110	2.110	2.110	1.886	600
2022-03-14	2.010	2.010	2.010	2.010	1.797	500
2022-03-11	2.020	2.030	2.000	2.020	1.806	1,900
2022-03-10	2.050	2.100	2.050	2.050	1.833	3,900
2022-03-09	2.090	2.100	2.010	2.100	1.877	1,900
2022-03-08	1.950	2.100	1.950	2.100	1.877	2,700
2022-03-07	1.860	2.170	1.860	2.170	1.940	4,300
2022-03-04	2.190	2.190	2.190	2.190	1.958	200
2022-03-03	2.000	2.170	2.000	2.170	1.940	4,000
2022-03-02	2.140	2.140	2.140	2.140	1.913	0
2022-03-01	2.140	2.140	2.140	2.140	1.913	0
2022-02-28	2.140	2.140	2.140	2.140	1.913	100
2022-02-25	1.900	2.140	1.800	2.140	1.913	13,100
2022-02-24	1.790	1.980	1.700	1.980	1.770	13,100
2022-02-23	1.980	2.000	1.800	1.900	1.699	9,400
2022-02-22	2.120	2.120	1.980	2.030	1.815	9,800
2022-02-18	2.170	2.170	2.170	2.170	1.940	0
2022-02-17	2.200	2.200	2.170	2.170	1.940	8,400
2022-02-16	2.340	2.350	2.190	2.190	1.958	9,100
2022-02-15	2.160	2.340	2.150	2.340	2.092	6,000
2022-02-14	2.170	2.180	2.170	2.180	1.949	700
2022-02-11	2.170	2.170	2.170	2.170	1.940	5,000
2022-02-10	2.230	2.230	2.230	2.230	1.994	0
2022-02-09	2.230	2.230	2.230	2.230	1.994	300
2022-02-08	2.150	2.150	2.150	2.150	1.922	100
2022-02-07	2.130	2.340	2.130	2.340	2.092	2,400
2022-02-04	2.270	2.280	2.150	2.150	1.922	1,100
2022-02-03	2.080	2.320	2.060	2.300	2.044	6,400
2022-02-02	2.190	2.340	2.190	2.300	2.044	4,700
2022-02-01	2.190	2.190	2.140	2.170	1.929	9,700
2022-01-31	2.290	2.290	2.050	2.100	1.867	3,300
2022-01-28	2.100	2.270	1.970	2.270	2.018	4,600
2022-01-27	2.110	2.110	2.100	2.100	1.867	6,100
2022-01-26	2.040	2.060	2.040	2.060	1.831	1,400
2022-01-25	2.000	2.050	1.950	2.050	1.822	5,200
2022-01-24	2.120	2.120	2.010	2.050	1.822	17,800
2022-01-21	2.150	2.150	2.120	2.120	1.884	4,800
2022-01-20	2.210	2.250	2.200	2.250	2.000	3,000
2022-01-19	2.220	2.300	2.060	2.280	2.027	34,100
2022-01-18	2.210	2.400	2.200	2.300	2.044	15,200
2022-01-17	2.250	2.350	2.250	2.350	2.089	2,500
2022-01-14	2.230	2.260	2.210	2.210	1.964	10,700
2022-01-13	2.320	2.320	2.240	2.240	1.991	2,400
2022-01-12	2.350	2.350	2.250	2.250	2.000	5,000
2022-01-11	2.380	2.420	2.300	2.300	2.044	8,300
2022-01-10	2.240	2.270	2.210	2.220	1.973	18,800

← NewerPage 20 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.