Skip to main content
C-Com Satellite Systems Inc. (TSXV:CMI)
Canada flag Canada · Delayed Price · Currency is CAD
1.150
-0.030 (-2.54%)
Feb 21, 2025, 3:45 PM EST

C-Com Satellite Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.191.191.151.151.15-2.54%13,700
Feb 20, 20251.181.181.181.181.18-0.84%212
Feb 19, 20251.161.191.161.191.19-9,200
Feb 18, 20251.191.191.121.191.190.85%27,200
Feb 14, 20251.141.181.141.181.184.42%1,700
Feb 13, 20251.201.201.131.131.13-1.74%1,200
Feb 12, 20251.151.161.151.151.15-5,210
Feb 11, 20251.151.151.151.151.15--
Feb 10, 20251.191.191.151.151.15-1.71%2,807
Feb 7, 20251.141.201.141.171.174.46%28,100
Feb 6, 20251.071.121.051.121.123.70%24,320
Feb 5, 20251.091.091.081.081.085.88%5,110
Feb 4, 20251.041.041.021.021.02-5.56%12,000
Feb 3, 20251.081.081.081.081.08--
Jan 31, 20251.021.081.021.081.081.89%14,300
Jan 30, 20251.041.061.041.061.066.00%9,835
Jan 29, 20251.051.060.971.001.00-4.76%22,600
Jan 28, 20251.061.061.011.051.05-0.94%5,700
Jan 27, 20251.041.111.021.061.06-1.85%8,302
Jan 24, 20251.091.091.041.081.08-0.92%7,000
Jan 23, 20251.091.091.091.091.092.83%202
Jan 22, 20251.051.071.051.061.06-2.75%1,400
Jan 21, 20251.091.091.061.091.091.87%3,500
Jan 20, 20251.061.071.061.071.070.94%3,628
Jan 17, 20250.991.060.991.061.060.95%6,500
Jan 16, 20251.001.051.001.051.052.94%2,000
Jan 15, 20251.041.050.971.021.02-2.86%37,301
Jan 14, 20250.921.050.921.051.056.06%20,500
Jan 13, 20251.121.120.990.990.99-13.16%21,000
Jan 10, 20251.191.191.141.141.14-4.20%6,900
Jan 9, 20251.151.191.151.191.192.59%523
Jan 8, 20251.171.191.161.161.16-1,940
Jan 7, 20251.211.211.161.161.16-3.33%7,700
Jan 6, 20251.201.201.201.201.200.84%3,925
Jan 3, 20251.161.191.151.191.19-15,941
Jan 2, 20251.241.241.131.191.190.85%19,330
Dec 31, 20241.211.211.161.181.18-2.48%5,900
Dec 30, 20241.221.221.161.211.210.83%10,300
Dec 27, 20241.211.211.171.201.20-1.64%19,529
Dec 24, 20241.221.221.221.221.221.67%500
Dec 23, 20241.181.201.181.201.201.69%3,115
Dec 20, 20241.181.181.121.181.18-14,500
Dec 19, 20241.171.181.131.181.183.51%18,401
Dec 18, 20241.141.141.141.141.14-3,736
Dec 17, 20241.141.141.141.141.14-4.20%6,300
Dec 16, 20241.181.191.161.191.19-6,900
Dec 13, 20241.191.191.191.191.19--
Dec 12, 20241.171.191.171.191.19-3,300
Dec 11, 20241.131.191.131.191.195.31%5,500
Dec 10, 20241.191.241.131.131.13-8.87%16,800
Dec 9, 20241.241.241.241.241.24-1,006
Dec 6, 20241.221.241.191.241.243.33%6,130
Dec 5, 20241.161.201.161.201.201.69%8,602
Dec 4, 20241.191.211.181.181.18-0.84%19,500
Dec 3, 20241.211.211.191.191.19-4.03%3,129
Dec 2, 20241.291.291.181.241.24-3.88%6,426
Nov 29, 20241.291.291.291.291.294.03%100
Nov 28, 20241.221.241.221.241.243.33%2,500
Nov 27, 20241.251.251.201.201.20-4.00%3,210
Nov 26, 20241.281.281.251.251.25-2.34%3,110
Nov 25, 20241.241.281.241.281.283.23%9,838
Nov 22, 20241.241.241.241.241.243.33%541
Nov 21, 20241.271.301.191.201.20-11.76%21,201
Nov 20, 20241.291.371.291.361.368.80%28,915
Nov 19, 20241.251.251.251.251.25-1.57%4,100
Nov 18, 20241.291.291.271.271.27-1.55%6,727
Nov 15, 20241.251.291.251.291.291.57%2,100
Nov 14, 20241.231.271.231.271.273.25%25,600
Nov 13, 20241.231.231.221.231.235.13%4,400
Nov 12, 20241.231.231.171.171.17-3.31%15,500
Nov 11, 20241.211.211.211.211.212.54%502
Nov 8, 20241.181.181.181.181.18-1.67%500
Nov 7, 20241.201.201.181.201.200.84%1,500
Nov 6, 20241.181.191.181.191.192.59%600
Nov 5, 20241.151.161.131.161.16-0.85%7,923
Nov 4, 20241.121.231.101.171.175.41%30,400
Nov 1, 20241.181.191.101.111.11-8.26%84,600
Oct 31, 20241.201.231.201.211.210.83%9,634
Oct 30, 20241.371.371.151.201.20-7.69%43,611
Oct 29, 20241.261.301.261.301.29-2.26%1,300
Oct 28, 20241.291.331.281.331.323.10%4,900
Oct 25, 20241.291.291.291.291.28-400
Oct 24, 20241.291.291.291.291.28-500
Oct 23, 20241.291.291.291.291.28--
Oct 22, 20241.291.291.291.291.28-400
Oct 21, 20241.291.291.261.291.28-0.77%19,700
Oct 18, 20241.301.301.261.301.293.17%2,700
Oct 17, 20241.301.301.261.261.25-4,200
Oct 16, 20241.351.351.261.261.251.61%8,545
Oct 15, 20241.471.471.241.241.23-9.49%700
Oct 11, 20241.311.371.301.371.36-1,520
Oct 10, 20241.411.411.321.371.36-3,200
Oct 9, 20241.351.371.351.371.363.01%15,400
Oct 8, 20241.291.331.251.331.323.10%7,700
Oct 7, 20241.291.291.291.291.28--
Oct 4, 20241.301.301.291.291.281.57%2,900
Oct 3, 20241.261.271.251.271.260.79%2,902
Oct 2, 20241.261.261.261.261.250.80%603
Oct 1, 20241.251.251.251.251.24-0.79%800
Sep 30, 20241.341.341.261.261.25-1.56%1,700