C-Com Satellite Systems Inc. (TSXV:CMI)
Canada · Delayed Price · Currency is CAD 0.9600
0.00 (0.00%)
At close: Feb 27, 2026
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,553 |
| Feb 26, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 6,148 |
| Feb 25, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 12,247 |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,040 |
| Feb 23, 2026 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -2.94% | 73,052 |
| Feb 20, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 5.15% | 22,503 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 2,553 |
| Feb 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 5,000 |
| Feb 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 9,750 |
| Feb 11, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 1.00% | 15,665 |
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 1,050 |
| Feb 9, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 4.08% | 12,050 |
| Feb 6, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -3.92% | 5,654 |
| Feb 5, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 3.03% | 4,509 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -2.94% | 3,320 |
| Feb 2, 2026 | 0.96 | 1.05 | 0.96 | 1.02 | 1.02 | -1.92% | 3,758 |
| Jan 30, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 674 |
| Jan 29, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | - | 5,052 |
| Jan 28, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 6,469 |
| Jan 27, 2026 | 0.97 | 1.12 | 0.97 | 1.05 | 1.05 | 6.06% | 10,195 |
| Jan 26, 2026 | 0.96 | 1.12 | 0.93 | 0.99 | 0.99 | 5.32% | 78,385 |
| Jan 22, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 5,100 |
| Jan 20, 2026 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -2.11% | 42,271 |
| Jan 19, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 4.40% | 5,056 |
| Jan 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 2,596 |
| Jan 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 5,409 |
| Jan 14, 2026 | 0.95 | 0.99 | 0.88 | 0.88 | 0.88 | -7.37% | 31,586 |
| Jan 12, 2026 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | 13.10% | 45,262 |
| Jan 9, 2026 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -4.55% | 5,534 |
| Jan 8, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | 500 |
| Jan 7, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 6,614 |
| Jan 6, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 1.19% | 12,802 |
| Jan 5, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | - | 36,985 |
| Jan 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | 2,560 |
| Dec 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 2,800 |
| Dec 30, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 19,532 |
| Dec 29, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | - | 12,034 |
| Dec 24, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 9,182 |
| Dec 22, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -1.18% | 5,345 |
| Dec 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 500 |
| Dec 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 5,000 |
| Dec 15, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | -3.49% | 4,399 |
| Dec 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | 1,519 |
| Dec 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.47% | 1,009 |
| Dec 9, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | - | 8,193 |
| Dec 5, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | -5.81% | 10,283 |
| Dec 3, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 6,553 |
| Dec 1, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 1,504 |
| Nov 28, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | - | 14,308 |
| Nov 27, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 5,200 |