C-Com Satellite Systems Inc. (TSXV:CMI)
Canada
· Delayed Price · Currency is CAD 1.150
-0.020 (-1.71%)
Mar 28, 2025, 3:59 PM EST
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 189 |
| Mar 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 400 |
| Mar 25, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 4,300 |
| Mar 24, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | - | 13,200 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 6,000 |
| Mar 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 10,620 |
| Mar 19, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 5,900 |
| Mar 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 833 |
| Mar 17, 2025 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | -0.83% | 5,001 |
| Mar 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 2,635 |
| Mar 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 12, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 21,000 |
| Mar 11, 2025 | 1.10 | 1.15 | 1.07 | 1.15 | 1.15 | 2.68% | 8,610 |
| Mar 10, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 700 |
| Mar 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 903 |
| Mar 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | 600 |
| Mar 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 300 |
| Mar 4, 2025 | 1.16 | 1.17 | 1.10 | 1.16 | 1.16 | -1.69% | 3,800 |
| Mar 3, 2025 | 1.22 | 1.22 | 1.13 | 1.18 | 1.18 | -1.67% | 3,200 |
| Feb 28, 2025 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 13,200 |
| Feb 27, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 7,500 |
| Feb 26, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 4,900 |
| Feb 25, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 14,700 |
| Feb 24, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | - | 21,125 |
| Feb 21, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 13,700 |
| Feb 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 212 |
| Feb 19, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 9,200 |
| Feb 18, 2025 | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | 0.85% | 27,200 |
| Feb 14, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 1,700 |
| Feb 13, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -1.74% | 1,200 |
| Feb 12, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 5,210 |
| Feb 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 10, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 2,807 |
| Feb 7, 2025 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 4.46% | 28,100 |
| Feb 6, 2025 | 1.07 | 1.12 | 1.05 | 1.12 | 1.12 | 3.70% | 24,320 |
| Feb 5, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 5.88% | 5,110 |
| Feb 4, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -5.56% | 12,000 |
| Feb 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jan 31, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 1.89% | 14,300 |
| Jan 30, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 6.00% | 9,835 |
| Jan 29, 2025 | 1.05 | 1.06 | 0.97 | 1.00 | 1.00 | -4.76% | 22,600 |
| Jan 28, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -0.94% | 5,700 |
| Jan 27, 2025 | 1.04 | 1.11 | 1.02 | 1.06 | 1.06 | -1.85% | 8,302 |
| Jan 24, 2025 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -0.92% | 7,000 |
| Jan 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 202 |
| Jan 22, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -2.75% | 1,400 |
| Jan 21, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 3,500 |
| 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 |