C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.000	1.040	0.950	1.040	1.040	16,300
2026-04-23	0.950	1.050	0.950	1.050	1.050	9,000
2026-04-22	0.950	0.980	0.950	0.980	0.980	3,900
2026-04-21	0.950	0.950	0.940	0.950	0.950	9,100
2026-04-20	0.970	0.970	0.970	0.970	0.970	5,600
2026-04-17	0.980	0.980	0.950	0.950	0.950	6,500
2026-04-16	0.960	0.960	0.960	0.960	0.960	6,600
2026-04-15	0.900	1.000	0.890	0.970	0.970	15,100
2026-04-14	0.930	0.930	0.850	0.860	0.860	44,200
2026-04-13	0.930	0.930	0.930	0.930	0.930	0
2026-04-10	0.930	0.930	0.930	0.930	0.930	4,400
2026-04-09	0.950	0.950	0.910	0.910	0.910	8,900
2026-04-08	0.970	1.000	0.970	1.000	1.000	33,700
2026-04-07	0.970	0.970	0.970	0.970	0.970	2,200
2026-04-06	0.980	0.980	0.950	0.950	0.950	5,000
2026-04-02	0.950	0.950	0.950	0.950	0.950	5,100
2026-04-01	0.960	0.960	0.960	0.960	0.960	0
2026-03-31	0.960	0.960	0.960	0.960	0.960	1,000
2026-03-30	1.000	1.000	0.960	0.960	0.960	6,000
2026-03-27	1.000	1.000	0.990	0.990	0.990	6,700
2026-03-26	0.960	0.960	0.960	0.960	0.960	0
2026-03-25	0.960	0.960	0.960	0.960	0.960	0
2026-03-24	0.960	0.960	0.960	0.960	0.960	1,000
2026-03-23	1.000	1.000	0.970	1.000	1.000	7,600
2026-03-20	0.980	1.000	0.980	1.000	1.000	6,000
2026-03-19	1.000	1.000	0.960	0.980	0.980	18,700
2026-03-18	0.960	1.000	0.950	1.000	1.000	1,100
2026-03-17	0.990	1.000	0.990	1.000	1.000	6,500
2026-03-16	0.990	0.990	0.990	0.990	0.990	300
2026-03-13	1.000	1.000	1.000	1.000	1.000	6,581
2026-03-12	1.000	1.000	0.950	0.950	0.950	700
2026-03-11	1.000	1.000	1.000	1.000	1.000	1,064
2026-03-10	0.960	0.960	0.950	0.950	0.950	4,551
2026-03-09	0.970	0.970	0.960	0.960	0.960	3,037
2026-03-06	1.000	1.000	1.000	1.000	1.000	700
2026-03-05	0.990	0.990	0.990	0.990	0.990	0
2026-03-04	1.000	1.000	0.960	0.990	0.990	7,200
2026-03-03	1.000	1.000	1.000	1.000	1.000	8,500
2026-03-02	0.960	0.960	0.960	0.960	0.960	0
2026-02-27	0.960	0.960	0.960	0.960	0.960	1,600
2026-02-26	0.990	0.990	0.960	0.960	0.960	6,100
2026-02-25	1.000	1.010	0.990	1.000	1.000	12,200
2026-02-24	1.000	1.000	1.000	1.000	1.000	1,000
2026-02-23	1.040	1.040	0.970	0.990	0.990	73,100
2026-02-20	1.050	1.050	1.020	1.020	1.020	22,500
2026-02-19	0.980	0.980	0.970	0.970	0.970	2,600
2026-02-18	0.980	0.980	0.980	0.980	0.980	0
2026-02-17	0.980	0.980	0.980	0.980	0.980	0
2026-02-13	0.980	0.980	0.980	0.980	0.980	5,000
2026-02-12	0.990	1.000	0.990	1.000	1.000	9,800
2026-02-11	1.020	1.030	1.010	1.010	1.010	15,700
2026-02-10	1.000	1.000	1.000	1.000	1.000	1,100
2026-02-09	1.030	1.030	1.020	1.020	1.020	12,100
2026-02-06	1.010	1.010	0.970	0.980	0.980	5,700
2026-02-05	0.970	1.020	0.970	1.020	1.020	4,500
2026-02-04	0.990	0.990	0.990	0.990	0.990	0
2026-02-03	1.000	1.000	0.980	0.990	0.990	3,300
2026-02-02	0.960	1.050	0.960	1.020	1.020	3,800
2026-01-30	1.020	1.040	1.020	1.040	1.040	700
2026-01-29	1.040	1.040	1.000	1.020	1.020	5,100

← NewerPage 3 of 5 · 250 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.