C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.040	1.040	1.000	1.020	1.020	5,100
2026-01-28	1.070	1.070	1.010	1.020	1.020	6,500
2026-01-27	0.970	1.120	0.970	1.050	1.050	10,200
2026-01-26	0.960	1.120	0.930	0.990	0.990	78,400
2026-01-23	0.940	0.940	0.940	0.940	0.940	0
2026-01-22	0.920	0.940	0.920	0.940	0.940	5,100
2026-01-21	0.930	0.930	0.930	0.930	0.930	0
2026-01-20	0.950	0.970	0.900	0.930	0.930	42,300
2026-01-19	0.950	0.970	0.950	0.950	0.950	5,100
2026-01-16	0.910	0.910	0.910	0.910	0.910	2,600
2026-01-15	0.900	0.900	0.900	0.900	0.900	5,400
2026-01-14	0.950	0.990	0.880	0.880	0.880	31,600
2026-01-13	0.950	0.950	0.950	0.950	0.950	0
2026-01-12	0.880	0.950	0.880	0.950	0.950	45,300
2026-01-09	0.890	0.890	0.840	0.840	0.840	5,500
2026-01-08	0.880	0.880	0.880	0.880	0.880	500
2026-01-07	0.850	0.850	0.850	0.850	0.850	6,600
2026-01-06	0.850	0.860	0.850	0.850	0.850	12,800
2026-01-05	0.830	0.850	0.830	0.840	0.840	37,000
2026-01-02	0.840	0.840	0.840	0.840	0.840	2,600
2025-12-31	0.810	0.810	0.810	0.810	0.810	2,800
2025-12-30	0.800	0.820	0.800	0.800	0.800	19,500
2025-12-29	0.820	0.820	0.800	0.800	0.800	12,000
2025-12-24	0.840	0.840	0.800	0.800	0.800	9,200
2025-12-23	0.840	0.840	0.840	0.840	0.840	0
2025-12-22	0.830	0.840	0.830	0.840	0.840	5,300
2025-12-19	0.850	0.850	0.850	0.850	0.850	0
2025-12-18	0.850	0.850	0.850	0.850	0.850	500
2025-12-17	0.850	0.850	0.850	0.850	0.850	5,000
2025-12-16	0.830	0.830	0.830	0.830	0.830	0
2025-12-15	0.790	0.830	0.790	0.830	0.830	4,400
2025-12-12	0.860	0.860	0.860	0.860	0.860	1,500
2025-12-11	0.830	0.830	0.830	0.830	0.830	0
2025-12-10	0.830	0.830	0.830	0.830	0.830	1,000
2025-12-09	0.790	0.810	0.790	0.810	0.810	8,200
2025-12-08	0.810	0.810	0.810	0.810	0.810	0
2025-12-05	0.790	0.810	0.790	0.810	0.810	10,300
2025-12-04	0.860	0.860	0.860	0.860	0.860	0
2025-12-03	0.850	0.860	0.850	0.860	0.860	6,600
2025-12-02	0.850	0.850	0.850	0.850	0.850	0
2025-12-01	0.820	0.850	0.820	0.850	0.850	1,500
2025-11-28	0.770	0.820	0.770	0.820	0.820	14,300
2025-11-27	0.800	0.820	0.800	0.820	0.820	5,200
2025-11-26	0.800	0.800	0.760	0.800	0.800	27,700
2025-11-25	0.800	0.800	0.800	0.800	0.800	2,500
2025-11-24	0.820	0.820	0.790	0.800	0.800	15,900
2025-11-21	0.810	0.810	0.810	0.810	0.810	3,500
2025-11-20	0.820	0.820	0.820	0.820	0.820	1,200
2025-11-19	0.810	0.810	0.810	0.810	0.810	3,000
2025-11-18	0.810	0.810	0.810	0.810	0.810	0
2025-11-17	0.900	0.900	0.810	0.810	0.810	8,500
2025-11-14	0.870	0.870	0.860	0.860	0.860	6,500
2025-11-13	0.850	0.860	0.850	0.860	0.860	3,600
2025-11-12	0.900	0.900	0.900	0.900	0.900	6,700
2025-11-11	0.900	0.900	0.820	0.890	0.890	29,900
2025-11-10	0.840	0.870	0.820	0.820	0.820	14,000
2025-11-07	0.900	0.900	0.900	0.900	0.900	0
2025-11-06	0.900	0.900	0.900	0.900	0.900	1,100
2025-11-05	0.910	0.920	0.910	0.920	0.920	5,700
2025-11-04	0.850	0.850	0.840	0.840	0.840	8,800

← NewerPage 4 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.