C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.920	0.920	0.910	0.910	0.910	1,500
2025-10-31	0.910	0.910	0.910	0.910	0.910	10,500
2025-10-30	0.920	0.920	0.890	0.890	0.890	2,500
2025-10-29	0.850	0.900	0.810	0.900	0.900	14,600
2025-10-28	0.810	0.850	0.810	0.840	0.840	18,100
2025-10-27	0.850	0.850	0.750	0.820	0.820	679,300
2025-10-24	0.920	0.920	0.920	0.920	0.920	3,200
2025-10-23	0.990	0.990	0.840	0.920	0.920	22,900
2025-10-22	0.950	0.950	0.950	0.950	0.950	500
2025-10-21	0.900	0.900	0.890	0.900	0.900	11,200
2025-10-20	0.980	0.980	0.800	0.900	0.900	107,900
2025-10-17	0.980	0.980	0.980	0.980	0.980	13,000
2025-10-16	0.970	1.000	0.970	1.000	1.000	5,200
2025-10-15	1.060	1.060	1.000	1.000	1.000	2,200
2025-10-14	0.960	1.050	0.960	1.000	1.000	9,600
2025-10-10	1.000	1.000	1.000	1.000	1.000	100
2025-10-09	1.040	1.040	1.040	1.040	1.040	1,400
2025-10-08	0.970	1.030	0.970	1.030	1.030	1,600
2025-10-07	0.910	1.050	0.910	1.050	1.050	5,500
2025-10-06	0.930	0.930	0.930	0.930	0.930	0
2025-10-03	0.930	0.930	0.930	0.930	0.930	0
2025-10-02	0.930	0.930	0.930	0.930	0.930	800
2025-10-01	0.970	0.970	0.970	0.970	0.970	200
2025-09-30	0.920	1.020	0.920	1.020	1.020	4,100
2025-09-29	0.890	1.050	0.890	1.050	1.050	8,400
2025-09-26	0.900	1.000	0.900	1.000	1.000	12,800
2025-09-25	0.890	0.890	0.890	0.890	0.890	3,000
2025-09-24	0.850	0.900	0.750	0.900	0.900	10,000
2025-09-23	0.870	0.870	0.870	0.870	0.870	500
2025-09-22	0.900	0.900	0.860	0.870	0.870	4,200
2025-09-19	0.890	0.890	0.890	0.890	0.890	0
2025-09-18	0.890	0.890	0.890	0.890	0.890	1,500
2025-09-17	0.900	0.900	0.900	0.900	0.900	0
2025-09-16	0.900	0.900	0.900	0.900	0.900	600
2025-09-15	0.920	0.920	0.900	0.900	0.900	1,100
2025-09-12	1.000	1.000	0.980	0.980	0.980	1,500
2025-09-11	1.000	1.000	1.000	1.000	1.000	3,000
2025-09-10	0.900	0.900	0.880	0.880	0.880	28,500
2025-09-09	0.930	0.930	0.930	0.930	0.930	0
2025-09-08	0.930	0.930	0.930	0.930	0.930	600
2025-09-05	0.980	1.000	0.980	1.000	1.000	4,500
2025-09-04	0.970	0.970	0.970	0.970	0.970	0
2025-09-03	0.970	0.970	0.970	0.970	0.970	0
2025-09-02	0.960	1.000	0.920	0.970	0.970	7,600
2025-08-29	0.990	0.990	0.990	0.990	0.990	0
2025-08-28	1.000	1.000	0.970	0.990	0.990	2,400
2025-08-27	1.010	1.010	1.010	1.010	1.010	500
2025-08-26	0.920	0.980	0.920	0.980	0.980	1,700
2025-08-25	1.000	1.000	1.000	1.000	1.000	0
2025-08-22	0.980	1.000	0.980	1.000	1.000	26,100
2025-08-21	0.960	0.960	0.960	0.960	0.960	1,800
2025-08-20	0.960	0.960	0.960	0.960	0.960	0
2025-08-19	0.900	0.960	0.880	0.960	0.960	3,000
2025-08-18	0.930	0.940	0.890	0.940	0.940	7,300
2025-08-15	0.910	1.000	0.900	1.000	1.000	59,000
2025-08-14	0.900	0.900	0.900	0.900	0.900	1,500
2025-08-13	0.900	0.900	0.900	0.900	0.900	2,000
2025-08-12	0.900	0.900	0.900	0.900	0.900	0
2025-08-11	0.900	0.900	0.900	0.900	0.900	1,100
2025-08-08	0.900	0.900	0.900	0.900	0.900	1,500

← NewerPage 5 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.