C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.200	1.200	1.130	1.130	1.130	1,200
2025-02-12	1.150	1.160	1.150	1.150	1.150	5,200
2025-02-11	1.150	1.150	1.150	1.150	1.150	0
2025-02-10	1.190	1.190	1.150	1.150	1.150	2,800
2025-02-07	1.140	1.200	1.140	1.170	1.170	28,100
2025-02-06	1.070	1.120	1.050	1.120	1.120	24,300
2025-02-05	1.090	1.090	1.080	1.080	1.080	5,100
2025-02-04	1.040	1.040	1.020	1.020	1.020	12,000
2025-02-03	1.080	1.080	1.080	1.080	1.080	0
2025-01-31	1.020	1.080	1.020	1.080	1.080	14,300
2025-01-30	1.040	1.060	1.040	1.060	1.060	9,800
2025-01-29	1.050	1.060	0.970	1.000	1.000	22,600
2025-01-28	1.060	1.060	1.010	1.050	1.050	5,700
2025-01-27	1.040	1.110	1.020	1.060	1.060	8,300
2025-01-24	1.090	1.090	1.040	1.080	1.080	7,000
2025-01-23	1.090	1.090	1.090	1.090	1.090	200
2025-01-22	1.050	1.070	1.050	1.060	1.060	1,400
2025-01-21	1.090	1.090	1.060	1.090	1.090	3,500
2025-01-20	1.060	1.070	1.060	1.070	1.070	3,600
2025-01-17	0.990	1.060	0.990	1.060	1.060	6,500
2025-01-16	1.000	1.050	1.000	1.050	1.050	2,000
2025-01-15	1.040	1.050	0.970	1.020	1.020	37,300
2025-01-14	0.920	1.050	0.920	1.050	1.050	20,500
2025-01-13	1.120	1.120	0.990	0.990	0.990	21,000
2025-01-10	1.190	1.190	1.140	1.140	1.140	6,900
2025-01-09	1.150	1.190	1.150	1.190	1.190	500
2025-01-08	1.170	1.190	1.160	1.160	1.160	1,900
2025-01-07	1.210	1.210	1.160	1.160	1.160	7,700
2025-01-06	1.200	1.200	1.200	1.200	1.200	3,900
2025-01-03	1.160	1.190	1.150	1.190	1.190	15,900
2025-01-02	1.240	1.240	1.130	1.190	1.190	19,300
2024-12-31	1.210	1.210	1.160	1.180	1.180	5,900
2024-12-30	1.220	1.220	1.160	1.210	1.210	10,300
2024-12-27	1.210	1.210	1.170	1.200	1.200	19,500
2024-12-24	1.220	1.220	1.220	1.220	1.220	500
2024-12-23	1.180	1.200	1.180	1.200	1.200	3,100
2024-12-20	1.180	1.180	1.120	1.180	1.180	14,500
2024-12-19	1.170	1.180	1.130	1.180	1.180	18,400
2024-12-18	1.140	1.140	1.140	1.140	1.140	3,700
2024-12-17	1.140	1.140	1.140	1.140	1.140	6,300
2024-12-16	1.180	1.190	1.160	1.190	1.190	6,900
2024-12-13	1.190	1.190	1.190	1.190	1.190	0
2024-12-12	1.170	1.190	1.170	1.190	1.190	3,300
2024-12-11	1.130	1.190	1.130	1.190	1.190	5,500
2024-12-10	1.190	1.240	1.130	1.130	1.130	16,800
2024-12-09	1.240	1.240	1.240	1.240	1.240	1,000
2024-12-06	1.220	1.240	1.190	1.240	1.240	6,100
2024-12-05	1.160	1.200	1.160	1.200	1.200	8,600
2024-12-04	1.190	1.210	1.180	1.180	1.180	19,500
2024-12-03	1.210	1.210	1.190	1.190	1.190	3,100
2024-12-02	1.290	1.290	1.180	1.240	1.240	6,400
2024-11-29	1.290	1.290	1.290	1.290	1.290	100
2024-11-28	1.220	1.240	1.220	1.240	1.240	2,500
2024-11-27	1.250	1.250	1.200	1.200	1.200	3,200
2024-11-26	1.280	1.280	1.250	1.250	1.250	3,100
2024-11-25	1.240	1.280	1.240	1.280	1.280	9,800
2024-11-22	1.240	1.240	1.240	1.240	1.240	500
2024-11-21	1.270	1.300	1.190	1.200	1.200	21,200
2024-11-20	1.290	1.370	1.290	1.360	1.360	28,900
2024-11-19	1.250	1.250	1.250	1.250	1.250	4,100

← NewerPage 8 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.