C-Com Satellite Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.290	1.290	1.270	1.270	1.270	6,700
2024-11-15	1.250	1.290	1.250	1.290	1.290	2,100
2024-11-14	1.230	1.270	1.230	1.270	1.270	25,600
2024-11-13	1.230	1.230	1.220	1.230	1.230	4,400
2024-11-12	1.230	1.230	1.170	1.170	1.170	15,500
2024-11-11	1.210	1.210	1.210	1.210	1.210	500
2024-11-08	1.180	1.180	1.180	1.180	1.180	500
2024-11-07	1.200	1.200	1.180	1.200	1.200	1,500
2024-11-06	1.180	1.190	1.180	1.190	1.190	600
2024-11-05	1.150	1.160	1.130	1.160	1.160	7,900
2024-11-04	1.120	1.230	1.100	1.170	1.170	30,400
2024-11-01	1.180	1.190	1.100	1.110	1.110	84,600
2024-10-31	1.200	1.230	1.200	1.210	1.210	9,600
2024-10-30	1.370	1.370	1.150	1.200	1.200	43,600
2024-10-29	1.260	1.300	1.260	1.300	1.287	1,300
2024-10-28	1.290	1.330	1.280	1.330	1.317	4,900
2024-10-25	1.290	1.290	1.290	1.290	1.277	400
2024-10-24	1.290	1.290	1.290	1.290	1.277	500
2024-10-23	1.290	1.290	1.290	1.290	1.277	0
2024-10-22	1.290	1.290	1.290	1.290	1.277	400
2024-10-21	1.290	1.290	1.260	1.290	1.277	19,700
2024-10-18	1.300	1.300	1.260	1.300	1.287	2,700
2024-10-17	1.300	1.300	1.260	1.260	1.247	4,200
2024-10-16	1.350	1.350	1.260	1.260	1.247	8,500
2024-10-15	1.470	1.470	1.240	1.240	1.228	700
2024-10-11	1.310	1.370	1.300	1.370	1.356	1,500
2024-10-10	1.410	1.410	1.320	1.370	1.356	3,200
2024-10-09	1.350	1.370	1.350	1.370	1.356	15,400
2024-10-08	1.290	1.330	1.250	1.330	1.317	7,700
2024-10-07	1.290	1.290	1.290	1.290	1.277	0
2024-10-04	1.300	1.300	1.290	1.290	1.277	2,900
2024-10-03	1.260	1.270	1.250	1.270	1.257	2,900
2024-10-02	1.260	1.260	1.260	1.260	1.247	600
2024-10-01	1.250	1.250	1.250	1.250	1.238	800
2024-09-30	1.340	1.340	1.260	1.260	1.247	1,700
2024-09-27	1.330	1.330	1.280	1.280	1.267	2,200
2024-09-26	1.350	1.350	1.260	1.290	1.277	27,600
2024-09-25	1.230	1.350	1.230	1.350	1.337	64,300
2024-09-24	1.170	1.170	1.170	1.170	1.158	100
2024-09-23	1.180	1.200	1.180	1.190	1.178	6,400
2024-09-20	1.230	1.250	1.230	1.250	1.238	700
2024-09-19	1.170	1.200	1.170	1.200	1.188	10,900
2024-09-18	1.160	1.160	1.160	1.160	1.148	1,100
2024-09-17	1.200	1.200	1.130	1.130	1.119	1,200
2024-09-16	1.180	1.240	1.180	1.240	1.228	900
2024-09-13	1.190	1.230	1.190	1.230	1.218	2,900
2024-09-12	1.210	1.210	1.210	1.210	1.198	0
2024-09-11	1.130	1.210	1.130	1.210	1.198	1,100
2024-09-10	1.240	1.240	1.240	1.240	1.228	500
2024-09-09	1.240	1.240	1.240	1.240	1.228	500
2024-09-06	1.150	1.150	1.150	1.150	1.139	500
2024-09-05	1.250	1.250	1.250	1.250	1.238	0
2024-09-04	1.210	1.250	1.210	1.250	1.238	3,300
2024-09-03	1.160	1.160	1.160	1.160	1.148	1,100
2024-08-30	1.190	1.190	1.190	1.190	1.178	0
2024-08-29	1.170	1.190	1.040	1.190	1.178	30,500
2024-08-28	1.240	1.240	1.240	1.240	1.228	0
2024-08-27	1.240	1.240	1.240	1.240	1.228	1,600
2024-08-26	1.190	1.190	1.190	1.190	1.178	100
2024-08-23	1.200	1.230	1.180	1.200	1.188	7,700

← NewerPage 9 of 21 · 1,258 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.