C-Com Satellite Systems Inc. (TSXV:CMI)
Canada
· Delayed Price · Currency is CAD 1.050
+0.030 (2.94%)
Jun 27, 2025, 2:41 PM EDT
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 2.94% | 13,800 |
| Jun 26, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 4.08% | 13,011 |
| Jun 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.77% | 220 |
| Jun 24, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 1.96% | 3,900 |
| Jun 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 620 |
| Jun 20, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 7,600 |
| Jun 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 202 |
| Jun 17, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -5.66% | 2,900 |
| Jun 16, 2025 | 1.06 | 1.06 | 0.97 | 1.06 | 1.06 | 0.95% | 4,901 |
| Jun 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.06% | 1,500 |
| Jun 12, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | - | 2,518 |
| Jun 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 10, 2025 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | -3.88% | 500 |
| Jun 9, 2025 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 6.19% | 2,500 |
| Jun 6, 2025 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -9.35% | 7,300 |
| Jun 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,400 |
| Jun 2, 2025 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | - | 1,026 |
| May 30, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | - | 9,906 |
| May 29, 2025 | 1.03 | 1.07 | 0.99 | 1.07 | 1.07 | 3.88% | 23,803 |
| May 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | 5,007 |
| May 27, 2025 | 0.94 | 1.07 | 0.94 | 0.99 | 0.99 | 4.21% | 67,300 |
| May 26, 2025 | 0.92 | 0.99 | 0.92 | 0.95 | 0.95 | -4.04% | 14,700 |
| May 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 1,500 |
| May 22, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -5.00% | 19,400 |
| May 21, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 2.04% | 7,300 |
| May 20, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | 1.03% | 2,525 |
| May 16, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -7.62% | 20,700 |
| May 15, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 5,400 |
| May 14, 2025 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | 4.00% | 11,500 |
| May 13, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 3,100 |
| May 12, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 11,005 |
| May 9, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 5.26% | 9,900 |
| May 8, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 2.15% | 18,500 |
| May 7, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.12% | 15,900 |
| May 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 6,500 |
| May 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 4,500 |
| May 2, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 4,000 |
| May 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 2,405 |
| Apr 30, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 3.03% | 3,535 |
| Apr 29, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 11,500 |
| Apr 28, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 4.21% | 47,500 |
| Apr 25, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 8,700 |
| Apr 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 7,910 |
| Apr 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Apr 22, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 1,020 |
| Apr 21, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -5.77% | 13,602 |
| Apr 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 500 |