C-Com Satellite Systems Inc. (TSXV:CMI)
Canada · Delayed Price · Currency is CAD 0.9900
+0.0300 (3.13%)
At close: Mar 27, 2026
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 3.13% | 6,680 |
| Mar 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 1,031 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 7,550 |
| Mar 20, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 5,995 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 18,725 |
| Mar 18, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | - | 1,120 |
| Mar 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 6,508 |
| Mar 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 301 |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 6,581 |
| Mar 12, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 654 |
| Mar 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 1,064 |
| Mar 10, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 4,551 |
| Mar 9, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -4.00% | 3,037 |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 671 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 7,151 |
| Mar 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 8,481 |
| 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 |