C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.900	0.900	0.900	0.900	0.900	0
2025-08-06	0.910	0.910	0.900	0.900	0.900	4,000
2025-08-05	0.910	0.910	0.910	0.910	0.910	7,400
2025-08-01	0.920	0.920	0.920	0.920	0.920	0
2025-07-31	0.920	0.920	0.920	0.920	0.920	1,100
2025-07-30	0.920	0.920	0.920	0.920	0.920	4,500
2025-07-29	0.920	0.920	0.920	0.920	0.920	10,500
2025-07-28	0.960	0.960	0.960	0.960	0.960	0
2025-07-25	0.900	0.960	0.900	0.960	0.960	12,900
2025-07-24	0.940	0.940	0.940	0.940	0.940	0
2025-07-23	0.920	0.940	0.900	0.940	0.940	4,500
2025-07-22	0.920	0.930	0.920	0.920	0.920	7,900
2025-07-21	0.910	0.920	0.910	0.920	0.920	2,600
2025-07-18	0.930	0.950	0.920	0.950	0.950	3,500
2025-07-17	0.950	0.960	0.930	0.930	0.930	3,000
2025-07-16	0.930	0.970	0.920	0.930	0.930	63,400
2025-07-15	0.980	0.990	0.910	0.920	0.920	48,900
2025-07-14	1.020	1.020	1.000	1.000	1.000	3,100
2025-07-11	0.980	1.000	0.980	1.000	1.000	13,400
2025-07-10	0.970	0.980	0.940	0.960	0.960	24,700
2025-07-09	1.030	1.040	0.970	1.000	1.000	7,200
2025-07-08	1.000	1.000	1.000	1.000	1.000	45,200
2025-07-07	0.970	1.040	0.960	0.960	0.960	11,400
2025-07-04	1.010	1.010	1.010	1.010	1.010	15,900
2025-07-03	1.020	1.020	1.010	1.010	1.010	29,700
2025-07-02	1.000	1.000	0.990	0.990	0.990	26,200
2025-06-30	1.000	1.000	0.970	0.970	0.970	62,200
2025-06-27	1.040	1.050	1.040	1.050	1.050	13,800
2025-06-26	0.980	1.030	0.980	1.020	1.020	13,000
2025-06-25	0.980	0.980	0.980	0.980	0.980	200
2025-06-24	0.980	1.040	0.980	1.040	1.040	3,900
2025-06-23	1.020	1.020	1.020	1.020	1.020	600
2025-06-20	1.020	1.030	1.020	1.030	1.030	7,600
2025-06-19	1.040	1.040	1.040	1.040	1.040	0
2025-06-18	1.040	1.040	1.040	1.040	1.040	200
2025-06-17	0.980	1.000	0.980	1.000	1.000	2,900
2025-06-16	1.060	1.060	0.970	1.060	1.060	4,900
2025-06-13	1.050	1.050	1.050	1.050	1.050	1,500
2025-06-12	1.040	1.040	0.990	0.990	0.990	2,500
2025-06-11	0.990	0.990	0.990	0.990	0.990	0
2025-06-10	0.960	1.010	0.960	0.990	0.990	500
2025-06-09	0.950	1.030	0.950	1.030	1.030	2,500
2025-06-06	0.980	0.980	0.930	0.970	0.970	7,300
2025-06-05	1.070	1.070	1.070	1.070	1.070	0
2025-06-04	1.070	1.070	1.070	1.070	1.070	0
2025-06-03	1.070	1.070	1.070	1.070	1.070	2,400
2025-06-02	0.980	1.070	0.980	1.070	1.070	1,000
2025-05-30	1.040	1.070	1.040	1.070	1.070	9,900
2025-05-29	1.030	1.070	0.990	1.070	1.070	23,800
2025-05-28	1.030	1.030	1.030	1.030	1.030	5,000
2025-05-27	0.940	1.070	0.940	0.990	0.990	67,300
2025-05-26	0.920	0.990	0.920	0.950	0.950	14,700
2025-05-23	0.990	0.990	0.990	0.990	0.990	1,500
2025-05-22	1.000	1.000	0.940	0.950	0.950	19,400
2025-05-21	0.970	1.010	0.970	1.000	1.000	7,300
2025-05-20	1.040	1.040	0.980	0.980	0.980	2,500
2025-05-16	0.960	0.970	0.960	0.970	0.970	20,700
2025-05-15	1.050	1.050	1.000	1.050	1.050	5,400
2025-05-14	0.950	1.040	0.950	1.040	1.040	11,500
2025-05-13	1.020	1.020	1.000	1.000	1.000	3,100

← NewerPage 6 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.