C-Com Satellite Systems Inc. (TSXV:CMI)
Canada · Delayed Price · Currency is CAD 0.9400
+0.0200 (2.17%)
Jul 23, 2025, 3:30 PM EDT
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 3,502 |
| Jul 17, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | - | 3,001 |
| Jul 16, 2025 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | 1.09% | 63,406 |
| Jul 15, 2025 | 0.98 | 0.99 | 0.91 | 0.92 | 0.92 | -8.00% | 48,942 |
| Jul 14, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 3,127 |
| Jul 11, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 4.17% | 13,400 |
| Jul 10, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -4.00% | 24,700 |
| Jul 9, 2025 | 1.03 | 1.04 | 0.97 | 1.00 | 1.00 | - | 7,221 |
| Jul 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 45,200 |
| Jul 7, 2025 | 0.97 | 1.04 | 0.96 | 0.96 | 0.96 | -4.95% | 11,410 |
| Jul 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 15,942 |
| Jul 3, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 2.02% | 29,700 |
| Jul 2, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.06% | 26,220 |
| Jun 30, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -7.62% | 62,229 |
| 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 |