C-Com Satellite Systems Inc. (CMI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:54PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 30, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 3,000 |
| Apr 30, 2024 | 0.013 Dividend | |||||
| Apr 29, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1970 | 100 |
| Apr 26, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1970 | 100 |
| Apr 25, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.1970 | 4,200 |
| Apr 24, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2069 | 7,300 |
| Apr 23, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1970 | 1,100 |
| Apr 22, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.1871 | 7,100 |
| Apr 19, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2069 | 5,100 |
| Apr 18, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2366 | 20,100 |
| Apr 17, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3058 | 1,000 |
| Apr 16, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2662 | - |
| Apr 15, 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2800 | 1.2662 | 14,200 |
| Apr 12, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2465 | 1,100 |
| Apr 11, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2168 | 4,300 |
| Apr 10, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2465 | - |
| Apr 09, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2465 | 1,500 |
| Apr 08, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2662 | 900 |
| Apr 05, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2069 | - |
| Apr 04, 2024 | 1.3100 | 1.3200 | 1.2200 | 1.2200 | 1.2069 | 5,300 |
| Apr 03, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2860 | 500 |
| Apr 02, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3058 | 2,200 |
| Apr 01, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3949 | 700 |
| Mar 28, 2024 | 1.3300 | 1.4100 | 1.3300 | 1.4100 | 1.3949 | 2,000 |
| Mar 27, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3949 | - |
| Mar 26, 2024 | 1.3300 | 1.4100 | 1.3200 | 1.4100 | 1.3949 | 14,500 |
| Mar 25, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2564 | 500 |
| Mar 22, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2662 | - |
| Mar 21, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2662 | 9,100 |
| Mar 20, 2024 | 1.2800 | 1.3400 | 1.2000 | 1.2100 | 1.1970 | 24,400 |
| Mar 19, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.2860 | 1,000 |
| Mar 18, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3058 | 400 |
| Mar 15, 2024 | 1.3200 | 1.4400 | 1.3200 | 1.4400 | 1.4245 | 4,500 |
| Mar 14, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4245 | 300 |
| Mar 13, 2024 | 1.3300 | 1.4300 | 1.3000 | 1.4300 | 1.4146 | 22,500 |
| Mar 12, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3850 | - |
| Mar 11, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3850 | 800 |
| Mar 08, 2024 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.3850 | 300 |
| Mar 07, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3355 | 900 |
| Mar 06, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3355 | 100 |
| Mar 05, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3652 | 200 |
| Mar 04, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3652 | 6,300 |
| Mar 01, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.3850 | 5,000 |
| Feb 29, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4344 | 12,300 |
| Feb 28, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3850 | 1,300 |
| Feb 27, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3850 | 19,100 |
| Feb 26, 2024 | 1.5200 | 1.5200 | 1.3600 | 1.4400 | 1.4245 | 3,500 |
| Feb 23, 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4146 | 300 |
| Feb 22, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.3850 | 7,400 |
| Feb 21, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3355 | 10,200 |
| Feb 20, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3949 | 4,500 |
| Feb 16, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3058 | 400 |
| Feb 15, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4542 | - |
| Feb 14, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4542 | - |
| Feb 13, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4542 | 4,300 |
| Feb 12, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4443 | 5,500 |
| Feb 09, 2024 | 1.3300 | 1.4200 | 1.3100 | 1.4200 | 1.4047 | 10,700 |
| Feb 08, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3355 | 1,000 |
| Feb 07, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3850 | 4,500 |
| Feb 06, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4542 | 2,500 |
| Feb 05, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4800 | 1.4641 | 4,000 |
| Feb 02, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.4839 | 5,900 |
| Feb 01, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4641 | 3,300 |
| Feb 01, 2024 | 0.013 Dividend | |||||
| Jan 31, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.3919 | 5,100 |
| Jan 30, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3723 | 19,400 |
| Jan 29, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3527 | 4,100 |
| Jan 26, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2743 | 3,700 |
| Jan 25, 2024 | 1.3300 | 1.3700 | 1.2400 | 1.3000 | 1.2743 | 20,200 |
| Jan 24, 2024 | 1.2300 | 1.3600 | 1.2300 | 1.3400 | 1.3135 | 35,800 |
| Jan 23, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.1860 | 3,600 |
| Jan 22, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1860 | 100 |
| Jan 19, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.1762 | 2,200 |
| Jan 18, 2024 | 1.2300 | 1.2300 | 1.1400 | 1.2100 | 1.1860 | 8,900 |
| Jan 17, 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2500 | 1.2252 | 17,800 |
| Jan 16, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2252 | 200 |
| Jan 15, 2024 | 1.2200 | 1.3000 | 1.2000 | 1.2800 | 1.2547 | 21,100 |
| Jan 12, 2024 | 1.2700 | 1.3000 | 1.1600 | 1.2600 | 1.2351 | 17,500 |
| Jan 11, 2024 | 1.1900 | 1.2900 | 1.1900 | 1.2900 | 1.2645 | 6,200 |
| Jan 10, 2024 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.1860 | 5,700 |
| Jan 09, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1370 | 23,600 |
| Jan 08, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1468 | 1,400 |
| Jan 05, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1370 | 7,100 |
| Jan 04, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2351 | 6,800 |
| Jan 03, 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3100 | 1.2841 | 3,200 |
| Jan 02, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3100 | 1.2841 | 800 |
| Dec 29, 2023 | 1.4200 | 1.5000 | 1.3600 | 1.3800 | 1.3527 | 55,100 |
| Dec 28, 2023 | 1.3900 | 1.5000 | 1.3500 | 1.4200 | 1.3919 | 24,100 |
| Dec 27, 2023 | 1.1400 | 1.3900 | 1.1400 | 1.3100 | 1.2841 | 34,000 |
| Dec 22, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2900 | 1.2645 | 18,700 |
| Dec 21, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2645 | 123,900 |
| Dec 20, 2023 | 1.2800 | 1.3000 | 1.2000 | 1.2700 | 1.2449 | 29,600 |
| Dec 19, 2023 | 1.2500 | 1.3000 | 1.1200 | 1.3000 | 1.2743 | 21,600 |
| Dec 18, 2023 | 1.1400 | 1.2100 | 1.1100 | 1.2100 | 1.1860 | 44,800 |
| Dec 15, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.1762 | 10,500 |
| Dec 14, 2023 | 1.2500 | 1.2500 | 1.1500 | 1.2000 | 1.1762 | 43,700 |
| Dec 13, 2023 | 1.0700 | 1.1700 | 1.0700 | 1.1700 | 1.1468 | 20,000 |
| Dec 12, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1272 | 2,600 |
| Dec 11, 2023 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.0880 | 40,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.