Canada markets closed

C-Com Satellite Systems Inc. (CMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2100+0.0100 (+0.83%)
At close: 02:47PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.21001.21001.21001.21001.21001,100
Apr 22, 20241.22001.22001.20001.20001.20007,100
Apr 19, 20241.28001.28001.22001.22001.22005,100
Apr 18, 20241.30001.30001.20001.25001.250020,100
Apr 17, 20241.30001.32001.30001.32001.32001,000
Apr 16, 20241.28001.28001.28001.28001.2800-
Apr 15, 20241.23001.28001.22001.28001.280014,200
Apr 12, 20241.23001.26001.23001.26001.26001,100
Apr 11, 20241.26001.26001.23001.23001.23004,300
Apr 10, 20241.26001.26001.26001.26001.2600-
Apr 09, 20241.26001.26001.26001.26001.26001,500
Apr 08, 20241.28001.28001.28001.28001.2800900
Apr 05, 20241.22001.22001.22001.22001.2200-
Apr 04, 20241.31001.32001.22001.22001.22005,300
Apr 03, 20241.30001.30001.30001.30001.3000500
Apr 02, 20241.39001.39001.31001.32001.32002,200
Apr 01, 20241.41001.41001.41001.41001.4100700
Mar 28, 20241.33001.41001.33001.41001.41002,000
Mar 27, 20241.41001.41001.41001.41001.4100-
Mar 26, 20241.33001.41001.32001.41001.410014,500
Mar 25, 20241.24001.27001.24001.27001.2700500
Mar 22, 20241.28001.28001.28001.28001.2800-
Mar 21, 20241.24001.28001.24001.28001.28009,100
Mar 20, 20241.28001.34001.20001.21001.210024,400
Mar 19, 20241.34001.34001.30001.30001.30001,000
Mar 18, 20241.32001.32001.32001.32001.3200400
Mar 15, 20241.32001.44001.32001.44001.44004,500
Mar 14, 20241.44001.44001.44001.44001.4400300
Mar 13, 20241.33001.43001.30001.43001.430022,500
Mar 12, 20241.40001.40001.40001.40001.4000-
Mar 11, 20241.40001.40001.40001.40001.4000800
Mar 08, 20241.34001.40001.34001.40001.4000300
Mar 07, 20241.35001.35001.35001.35001.3500900
Mar 06, 20241.35001.35001.35001.35001.3500100
Mar 05, 20241.38001.38001.38001.38001.3800200
Mar 04, 20241.36001.40001.36001.38001.38006,300
Mar 01, 20241.43001.43001.40001.40001.40005,000
Feb 29, 20241.38001.45001.38001.45001.450012,300
Feb 28, 20241.40001.40001.40001.40001.40001,300
Feb 27, 20241.41001.41001.38001.40001.400019,100
Feb 26, 20241.52001.52001.36001.44001.44003,500
Feb 23, 20241.42001.43001.42001.43001.4300300
Feb 22, 20241.33001.40001.33001.40001.40007,400
Feb 21, 20241.36001.37001.34001.35001.350010,200
Feb 20, 20241.40001.41001.40001.41001.41004,500
Feb 16, 20241.32001.32001.32001.32001.3200400
Feb 15, 20241.47001.47001.47001.47001.4700-
Feb 14, 20241.47001.47001.47001.47001.4700-
Feb 13, 20241.46001.47001.46001.47001.47004,300
Feb 12, 20241.42001.46001.42001.46001.46005,500
Feb 09, 20241.33001.42001.31001.42001.420010,700
Feb 08, 20241.35001.35001.35001.35001.35001,000
Feb 07, 20241.40001.40001.40001.40001.40004,500
Feb 06, 20241.47001.47001.47001.47001.47002,500
Feb 05, 20241.50001.50001.40001.48001.48004,000
Feb 02, 20241.45001.50001.45001.50001.50005,900
Feb 01, 20241.42001.48001.42001.48001.48003,300
Feb 01, 20240.013 Dividend
Jan 31, 20241.41001.42001.41001.42001.40705,100
Jan 30, 20241.41001.42001.40001.40001.387219,400
Jan 29, 20241.33001.38001.33001.38001.36744,100
Jan 26, 20241.29001.30001.29001.30001.28813,700
Jan 25, 20241.33001.37001.24001.30001.288120,200
Jan 24, 20241.23001.36001.23001.34001.327735,800
Jan 23, 20241.19001.21001.18001.21001.19893,600
Jan 22, 20241.21001.21001.21001.21001.1989100
Jan 19, 20241.14001.20001.14001.20001.18902,200
Jan 18, 20241.23001.23001.14001.21001.19898,900
Jan 17, 20241.21001.25001.18001.25001.238617,800
Jan 16, 20241.25001.25001.25001.25001.2386200
Jan 15, 20241.22001.30001.20001.28001.268321,100
Jan 12, 20241.27001.30001.16001.26001.248517,500
Jan 11, 20241.19001.29001.19001.29001.27826,200
Jan 10, 20241.14001.21001.14001.21001.19895,700
Jan 09, 20241.17001.17001.16001.16001.149423,600
Jan 08, 20241.15001.17001.15001.17001.15931,400
Jan 05, 20241.21001.21001.16001.16001.14947,100
Jan 04, 20241.30001.30001.26001.26001.24856,800
Jan 03, 20241.32001.35001.28001.31001.29803,200
Jan 02, 20241.39001.39001.31001.31001.2980800
Dec 29, 20231.42001.50001.36001.38001.367455,100
Dec 28, 20231.39001.50001.35001.42001.407024,100
Dec 27, 20231.14001.39001.14001.31001.298034,000
Dec 22, 20231.30001.30001.25001.29001.278218,700
Dec 21, 20231.25001.30001.25001.29001.2782123,900
Dec 20, 20231.28001.30001.20001.27001.258429,600
Dec 19, 20231.25001.30001.12001.30001.288121,600
Dec 18, 20231.14001.21001.11001.21001.198944,800
Dec 15, 20231.14001.20001.14001.20001.189010,500
Dec 14, 20231.25001.25001.15001.20001.189043,700
Dec 13, 20231.07001.17001.07001.17001.159320,000
Dec 12, 20231.13001.15001.13001.15001.13952,600
Dec 11, 20231.10001.12001.07001.11001.099840,500
Dec 08, 20231.03001.11001.03001.09001.080016,900
Dec 07, 20231.08001.08001.03001.08001.070129,600
Dec 06, 20231.09001.10001.08001.08001.070150,800
Dec 05, 20231.04001.06001.04001.06001.050322,800
Dec 04, 20230.99001.02000.98001.02001.010716,000
Dec 01, 20230.98001.04000.97001.04001.030543,200
Nov 30, 20230.93001.02000.89001.00000.9908245,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...