C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	2.200	2.310	2.200	2.310	2.053	2,300
2022-01-06	2.150	2.400	2.150	2.390	2.124	5,800
2022-01-05	2.320	2.320	2.310	2.310	2.053	600
2022-01-04	2.160	2.350	2.160	2.350	2.089	5,200
2021-12-31	2.210	2.420	2.200	2.420	2.151	23,200
2021-12-30	2.300	2.300	2.290	2.300	2.044	11,400
2021-12-29	2.200	2.330	2.200	2.330	2.071	5,000
2021-12-24	2.310	2.310	2.310	2.310	2.053	0
2021-12-23	2.300	2.310	2.300	2.310	2.053	2,100
2021-12-22	2.310	2.320	2.310	2.320	2.062	200
2021-12-21	2.200	2.300	1.960	2.300	2.044	13,200
2021-12-20	2.310	2.320	2.200	2.200	1.956	1,200
2021-12-17	2.110	2.290	2.110	2.290	2.036	5,700
2021-12-16	2.370	2.400	2.090	2.370	2.107	73,500
2021-12-15	2.400	2.450	2.400	2.450	2.178	2,000
2021-12-14	2.370	2.410	2.370	2.400	2.133	2,100
2021-12-13	2.500	2.500	2.450	2.480	2.204	2,100
2021-12-10	2.320	2.520	2.320	2.500	2.222	16,100
2021-12-09	2.320	2.450	2.310	2.450	2.178	26,800
2021-12-08	2.350	2.350	2.310	2.310	2.053	4,400
2021-12-07	2.370	2.370	2.350	2.360	2.098	2,200
2021-12-06	2.440	2.440	2.360	2.360	2.098	6,600
2021-12-03	2.490	2.490	2.380	2.380	2.116	4,000
2021-12-02	2.390	2.510	2.380	2.380	2.116	4,200
2021-12-01	2.390	2.560	2.390	2.530	2.249	1,700
2021-11-30	2.450	2.490	2.390	2.490	2.213	4,900
2021-11-29	2.590	2.600	2.560	2.560	2.276	3,100
2021-11-26	2.500	2.500	2.500	2.500	2.222	1,300
2021-11-25	2.590	2.590	2.590	2.590	2.302	1,300
2021-11-24	2.410	2.500	2.410	2.500	2.222	11,000
2021-11-23	2.450	2.450	2.450	2.450	2.178	300
2021-11-22	2.450	2.460	2.380	2.450	2.178	9,300
2021-11-19	2.480	2.480	2.480	2.480	2.204	600
2021-11-18	2.430	2.500	2.430	2.500	2.222	1,200
2021-11-17	2.470	2.550	2.470	2.550	2.267	16,600
2021-11-16	2.450	2.490	2.450	2.490	2.213	1,300
2021-11-15	2.580	2.590	2.450	2.450	2.178	1,400
2021-11-12	2.500	2.550	2.460	2.480	2.204	18,600
2021-11-11	2.500	2.550	2.500	2.550	2.267	14,200
2021-11-10	2.450	2.500	2.450	2.480	2.204	2,100
2021-11-09	2.500	2.510	2.450	2.500	2.222	11,700
2021-11-08	2.500	2.510	2.420	2.500	2.222	8,400
2021-11-05	2.590	2.590	2.510	2.510	2.231	3,700
2021-11-04	2.520	2.520	2.520	2.520	2.240	500
2021-11-03	2.510	2.560	2.510	2.560	2.276	3,400
2021-11-02	2.560	2.580	2.490	2.550	2.267	16,600
2021-11-01	2.480	2.480	2.330	2.450	2.178	11,300
2021-10-29	2.480	2.540	2.470	2.500	2.211	17,500
2021-10-28	2.490	2.490	2.490	2.490	2.202	1,300
2021-10-27	2.510	2.520	2.490	2.490	2.202	7,200
2021-10-26	2.580	2.580	2.500	2.500	2.211	3,100
2021-10-25	2.440	2.500	2.330	2.500	2.211	13,200
2021-10-22	2.440	2.510	2.440	2.510	2.220	1,800
2021-10-21	2.530	2.580	2.500	2.580	2.281	400

← NewerPage 21 of 21 · 1,254 trading days

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.