C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.000	1.020	1.000	1.000	1.000	11,000
2025-05-09	0.970	1.000	0.970	1.000	1.000	9,900
2025-05-08	0.970	0.970	0.950	0.950	0.950	18,500
2025-05-07	0.970	0.970	0.930	0.930	0.930	15,900
2025-05-06	0.970	0.970	0.970	0.970	0.970	6,500
2025-05-05	1.020	1.020	1.020	1.020	1.020	4,500
2025-05-02	0.970	0.980	0.960	0.980	0.980	4,000
2025-05-01	0.970	0.970	0.970	0.970	0.970	2,400
2025-04-30	1.010	1.020	1.010	1.020	1.020	3,500
2025-04-29	0.980	0.990	0.980	0.990	0.990	11,500
2025-04-28	0.950	1.000	0.950	0.990	0.990	47,500
2025-04-25	0.960	0.960	0.950	0.950	0.950	8,700
2025-04-24	0.950	0.950	0.950	0.950	0.950	7,900
2025-04-23	0.950	0.950	0.950	0.950	0.950	1,000
2025-04-22	0.970	0.970	0.950	0.950	0.950	1,000
2025-04-21	1.000	1.000	0.970	0.980	0.980	13,600
2025-04-17	1.040	1.040	1.040	1.040	1.040	500
2025-04-16	1.010	1.040	1.000	1.000	1.000	8,900
2025-04-15	1.020	1.070	1.010	1.010	1.010	6,800
2025-04-14	1.020	1.060	1.020	1.060	1.060	9,500
2025-04-11	0.990	1.020	0.970	0.970	0.970	9,500
2025-04-10	1.060	1.060	1.060	1.060	1.060	600
2025-04-09	0.960	1.070	0.960	1.000	1.000	2,400
2025-04-08	1.100	1.100	1.000	1.020	1.020	4,000
2025-04-07	1.000	1.100	0.900	1.080	1.080	38,100
2025-04-04	0.940	1.000	0.940	1.000	1.000	2,700
2025-04-03	1.020	1.020	1.010	1.010	1.010	2,400
2025-04-02	1.030	1.060	1.030	1.060	1.060	400
2025-04-01	1.070	1.070	1.070	1.070	1.070	300
2025-03-31	1.120	1.120	1.100	1.100	1.100	8,600
2025-03-28	1.150	1.150	1.150	1.150	1.150	200
2025-03-27	1.170	1.170	1.170	1.170	1.170	0
2025-03-26	1.170	1.170	1.170	1.170	1.170	400
2025-03-25	1.180	1.180	1.150	1.150	1.150	4,300
2025-03-24	1.160	1.180	1.140	1.180	1.180	13,200
2025-03-21	1.180	1.180	1.180	1.180	1.180	6,000
2025-03-20	1.180	1.180	1.180	1.180	1.180	10,600
2025-03-19	1.200	1.210	1.170	1.210	1.210	5,900
2025-03-18	1.200	1.200	1.200	1.200	1.200	800
2025-03-17	1.210	1.210	1.150	1.200	1.200	5,000
2025-03-14	1.210	1.210	1.210	1.210	1.210	2,600
2025-03-13	1.200	1.200	1.200	1.200	1.200	0
2025-03-12	1.150	1.220	1.150	1.200	1.200	21,000
2025-03-11	1.100	1.150	1.070	1.150	1.150	8,600
2025-03-10	1.160	1.160	1.120	1.120	1.120	700
2025-03-07	1.150	1.150	1.150	1.150	1.150	900
2025-03-06	1.160	1.160	1.160	1.160	1.160	600
2025-03-05	1.110	1.110	1.110	1.110	1.110	300
2025-03-04	1.160	1.170	1.100	1.160	1.160	3,800
2025-03-03	1.220	1.220	1.130	1.180	1.180	3,200
2025-02-28	1.180	1.200	1.140	1.200	1.200	13,200
2025-02-27	1.170	1.180	1.170	1.180	1.180	7,500
2025-02-26	1.180	1.180	1.150	1.170	1.170	4,900
2025-02-25	1.140	1.170	1.130	1.170	1.170	14,700
2025-02-24	1.160	1.200	1.150	1.150	1.150	21,100
2025-02-21	1.190	1.190	1.150	1.150	1.150	13,700
2025-02-20	1.180	1.180	1.180	1.180	1.180	200
2025-02-19	1.160	1.190	1.160	1.190	1.190	9,200
2025-02-18	1.190	1.190	1.120	1.190	1.190	27,200
2025-02-14	1.140	1.180	1.140	1.180	1.180	1,700

← NewerPage 7 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.