C-Com Satellite Systems Inc. (TSXV: CMI)
Canada
· Delayed Price · Currency is CAD 1.090
+0.020 (1.87%)
Jan 21, 2025, 3:23 PM EST
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 3,628 |
| Jan 17, 2025 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 0.95% | 6,500 |
| Jan 16, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 2,000 |
| Jan 15, 2025 | 1.04 | 1.05 | 0.97 | 1.02 | 1.02 | -2.86% | 37,301 |
| Jan 14, 2025 | 0.92 | 1.05 | 0.92 | 1.05 | 1.05 | 6.06% | 20,500 |
| Jan 13, 2025 | 1.12 | 1.12 | 0.99 | 0.99 | 0.99 | -13.16% | 21,000 |
| Jan 10, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 6,900 |
| Jan 9, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 523 |
| Jan 8, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | - | 1,940 |
| Jan 7, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 7,700 |
| Jan 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 3,925 |
| Jan 3, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | - | 15,941 |
| Jan 2, 2025 | 1.24 | 1.24 | 1.13 | 1.19 | 1.19 | 0.85% | 19,330 |
| Dec 31, 2024 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 5,900 |
| Dec 30, 2024 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 10,300 |
| Dec 27, 2024 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -1.64% | 19,529 |
| Dec 24, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 500 |
| Dec 23, 2024 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 3,115 |
| Dec 20, 2024 | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | - | 14,500 |
| Dec 19, 2024 | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 18,401 |
| Dec 18, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3,736 |
| Dec 17, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | 6,300 |
| Dec 16, 2024 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 6,900 |
| Dec 13, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Dec 12, 2024 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 3,300 |
| Dec 11, 2024 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 5,500 |
| Dec 10, 2024 | 1.19 | 1.24 | 1.13 | 1.13 | 1.13 | -8.87% | 16,800 |
| Dec 9, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,006 |
| Dec 6, 2024 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 6,130 |
| Dec 5, 2024 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 8,602 |
| Dec 4, 2024 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 19,500 |
| Dec 3, 2024 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -4.03% | 3,129 |
| Dec 2, 2024 | 1.29 | 1.29 | 1.18 | 1.24 | 1.24 | -3.88% | 6,426 |
| Nov 29, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | 100 |
| Nov 28, 2024 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 3.33% | 2,500 |
| Nov 27, 2024 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 3,210 |
| Nov 26, 2024 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 3,110 |
| Nov 25, 2024 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 9,838 |
| Nov 22, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 541 |
| Nov 21, 2024 | 1.27 | 1.30 | 1.19 | 1.20 | 1.20 | -11.76% | 21,201 |
| Nov 20, 2024 | 1.29 | 1.37 | 1.29 | 1.36 | 1.36 | 8.80% | 28,915 |
| Nov 19, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 4,100 |
| Nov 18, 2024 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 6,727 |
| Nov 15, 2024 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 2,100 |
| Nov 14, 2024 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 25,600 |
| Nov 13, 2024 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 5.13% | 4,400 |
| Nov 12, 2024 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -3.31% | 15,500 |
| Nov 11, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 502 |
| Nov 8, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 500 |
| Nov 7, 2024 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 1,500 |
| Nov 6, 2024 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | 600 |
| Nov 5, 2024 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | -0.85% | 7,923 |
| Nov 4, 2024 | 1.12 | 1.23 | 1.10 | 1.17 | 1.17 | 5.41% | 30,400 |
| Nov 1, 2024 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | -8.26% | 84,600 |
| Oct 31, 2024 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 9,634 |
| Oct 30, 2024 | 1.37 | 1.37 | 1.15 | 1.20 | 1.20 | -7.69% | 43,611 |
| Oct 29, 2024 | 1.26 | 1.30 | 1.26 | 1.30 | 1.29 | -2.26% | 1,300 |
| Oct 28, 2024 | 1.29 | 1.33 | 1.28 | 1.33 | 1.32 | 3.10% | 4,900 |
| Oct 25, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | - | 400 |
| Oct 24, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | - | 500 |
| Oct 23, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | - | - |
| Oct 22, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | - | 400 |
| Oct 21, 2024 | 1.29 | 1.29 | 1.26 | 1.29 | 1.28 | -0.77% | 19,700 |
| Oct 18, 2024 | 1.30 | 1.30 | 1.26 | 1.30 | 1.29 | 3.17% | 2,700 |
| Oct 17, 2024 | 1.30 | 1.30 | 1.26 | 1.26 | 1.25 | - | 4,200 |
| Oct 16, 2024 | 1.35 | 1.35 | 1.26 | 1.26 | 1.25 | 1.61% | 8,545 |
| Oct 15, 2024 | 1.47 | 1.47 | 1.24 | 1.24 | 1.23 | -9.49% | 700 |
| Oct 11, 2024 | 1.31 | 1.37 | 1.30 | 1.37 | 1.36 | - | 1,520 |
| Oct 10, 2024 | 1.41 | 1.41 | 1.32 | 1.37 | 1.36 | - | 3,200 |
| Oct 9, 2024 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | 3.01% | 15,400 |
| Oct 8, 2024 | 1.29 | 1.33 | 1.25 | 1.33 | 1.32 | 3.10% | 7,700 |
| Oct 7, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | - | - |
| Oct 4, 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.28 | 1.57% | 2,900 |
| Oct 3, 2024 | 1.26 | 1.27 | 1.25 | 1.27 | 1.26 | 0.79% | 2,902 |
| Oct 2, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 0.80% | 603 |
| Oct 1, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -0.79% | 800 |
| Sep 30, 2024 | 1.34 | 1.34 | 1.26 | 1.26 | 1.25 | -1.56% | 1,700 |
| Sep 27, 2024 | 1.33 | 1.33 | 1.28 | 1.28 | 1.27 | -0.78% | 2,221 |
| Sep 26, 2024 | 1.35 | 1.35 | 1.26 | 1.29 | 1.28 | -4.44% | 27,600 |
| Sep 25, 2024 | 1.23 | 1.35 | 1.23 | 1.35 | 1.34 | 15.38% | 64,300 |
| Sep 24, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -1.68% | 100 |
| Sep 23, 2024 | 1.18 | 1.20 | 1.18 | 1.19 | 1.18 | -4.80% | 6,430 |
| Sep 20, 2024 | 1.23 | 1.25 | 1.23 | 1.25 | 1.24 | 4.17% | 700 |
| Sep 19, 2024 | 1.17 | 1.20 | 1.17 | 1.20 | 1.19 | 3.45% | 10,900 |
| Sep 18, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 2.65% | 1,100 |
| Sep 17, 2024 | 1.20 | 1.20 | 1.13 | 1.13 | 1.12 | -8.87% | 1,200 |
| Sep 16, 2024 | 1.18 | 1.24 | 1.18 | 1.24 | 1.23 | 0.81% | 900 |
| Sep 13, 2024 | 1.19 | 1.23 | 1.19 | 1.23 | 1.22 | 1.65% | 2,900 |
| Sep 12, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Sep 11, 2024 | 1.13 | 1.21 | 1.13 | 1.21 | 1.20 | -2.42% | 1,144 |
| Sep 10, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 544 |
| Sep 9, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 7.83% | 500 |
| Sep 6, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -8.00% | 500 |
| Sep 5, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | - |
| Sep 4, 2024 | 1.21 | 1.25 | 1.21 | 1.25 | 1.24 | 7.76% | 3,301 |
| Sep 3, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -2.52% | 1,100 |
| Aug 30, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | - | - |
| Aug 29, 2024 | 1.17 | 1.19 | 1.04 | 1.19 | 1.18 | -4.03% | 30,508 |
| Aug 28, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | - |
| Aug 27, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 4.20% | 1,604 |