C-Com Satellite Systems Inc. (TSXV:CMI)
Canada · Delayed Price · Currency is CAD 0.9200
-0.0300 (-3.16%)
May 12, 2026, 3:31 PM EST
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.03 | 1.03 | 0.88 | 0.89 | - | -6.32% | 19,122 |
| 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 |
| Apr 14, 2026 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -7.53% | 44,215 |
| Apr 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | 4,377 |
| Apr 9, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -9.00% | 8,909 |
| Apr 8, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 33,660 |
| Apr 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 2,203 |
| Apr 6, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | - | 5,009 |
| Apr 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 5,096 |
| Mar 31, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,000 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 6,002 |
| 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 |