C-Com Satellite Systems Inc. (TSXV:CMI)
Canada · Delayed Price · Currency is CAD 0.9700
-0.0500 (-4.90%)
Oct 1, 2025, 3:41 PM EDT
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | -2.86% | 4,114 |
| Sep 29, 2025 | 0.89 | 1.05 | 0.89 | 1.05 | 1.05 | 5.00% | 8,400 |
| Sep 26, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 12.36% | 12,800 |
| Sep 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 3,012 |
| Sep 24, 2025 | 0.85 | 0.90 | 0.75 | 0.90 | 0.90 | 3.45% | 10,027 |
| Sep 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 504 |
| Sep 22, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -2.25% | 4,200 |
| Sep 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 1,520 |
| Sep 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 644 |
| Sep 15, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -8.16% | 1,101 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,500 |
| Sep 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 13.64% | 3,000 |
| Sep 10, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -5.38% | 28,515 |
| Sep 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | 628 |
| Sep 5, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 3.09% | 4,520 |
| Sep 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 2, 2025 | 0.96 | 1.00 | 0.92 | 0.97 | 0.97 | -2.02% | 7,600 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 28, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.98% | 2,400 |
| Aug 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | 500 |
| Aug 26, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | -2.00% | 1,736 |
| Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 22, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 4.17% | 26,119 |
| Aug 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,800 |
| Aug 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 19, 2025 | 0.90 | 0.96 | 0.88 | 0.96 | 0.96 | 2.13% | 3,001 |
| Aug 18, 2025 | 0.93 | 0.94 | 0.89 | 0.94 | 0.94 | -6.00% | 7,329 |
| Aug 15, 2025 | 0.91 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 59,000 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,510 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,017 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,117 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,500 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 6, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 4,008 |
| Aug 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 7,400 |
| Aug 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,100 |
| Jul 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 4,501 |
| Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.17% | 10,538 |
| Jul 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 20 |
| Jul 25, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 2.13% | 12,921 |
| Jul 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 23, 2025 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 2.17% | 4,501 |
| Jul 22, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 7,947 |
| Jul 21, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -3.16% | 2,610 |