C-Com Satellite Systems Inc. (TSXV:CMI)
Canada · Delayed Price · Currency is CAD 0.9100
0.00 (0.00%)
Jul 10, 2026, 11:59 AM EST
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2,009 |
| Jul 9, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 8,500 |
| Jul 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 11,045 |
| Jul 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10,721 |
| Jul 6, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 3.26% | 3,708 |
| Jun 30, 2026 | 0.88 | 0.92 | 0.85 | 0.92 | 0.92 | 3.37% | 27,519 |
| Jun 26, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | - | 9,082 |
| Jun 25, 2026 | 0.88 | 0.94 | 0.88 | 0.89 | 0.89 | -6.32% | 11,460 |
| Jun 23, 2026 | 0.94 | 0.95 | 0.88 | 0.95 | 0.95 | - | 31,525 |
| Jun 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 2,521 |
| Jun 19, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -5.05% | 7,929 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 1,000 |
| Jun 16, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | 1.03% | 16,566 |
| Jun 12, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 10,288 |
| Jun 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 7.37% | 500 |
| Jun 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,800 |
| Jun 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 1,209 |
| Jun 8, 2026 | 0.98 | 1.04 | 0.97 | 0.97 | 0.97 | -2.02% | 11,154 |
| Jun 4, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 5,357 |
| Jun 3, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 8.89% | 3,000 |
| Jun 2, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -9.09% | 6,622 |
| Jun 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 293 |
| May 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.32% | 1,599 |
| May 28, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | -1.04% | 14,342 |
| May 27, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | -1.03% | 13,408 |
| May 26, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 4.30% | 24,562 |
| May 25, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 7,136 |
| May 22, 2026 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | -2.06% | 9,714 |
| May 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 3,550 |
| May 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 316 |
| May 19, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 1,251 |
| May 15, 2026 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | 7.22% | 31,691 |
| May 14, 2026 | 0.92 | 1.00 | 0.92 | 0.97 | 0.97 | 5.43% | 8,922 |
| May 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2,004 |
| May 12, 2026 | 1.03 | 1.03 | 0.88 | 0.92 | 0.92 | -3.16% | 23,122 |
| May 11, 2026 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 2.15% | 3,575 |
| May 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | 6,800 |
| May 5, 2026 | 0.98 | 1.03 | 0.94 | 0.96 | 0.96 | 3.23% | 13,153 |
| May 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 15,803 |
| Apr 30, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -5.10% | 15,506 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 2,024 |
| Apr 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 175 |
| Apr 24, 2026 | 1.00 | 1.04 | 0.95 | 1.04 | 1.04 | -0.95% | 16,289 |
| Apr 23, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 7.14% | 9,019 |
| Apr 22, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 3,904 |
| Apr 21, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -2.06% | 9,078 |
| Apr 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 5,600 |
| Apr 17, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 6,500 |
| Apr 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 6,608 |
| Apr 15, 2026 | 0.90 | 1.00 | 0.89 | 0.97 | 0.97 | 12.79% | 15,148 |