C-Com Satellite Systems Inc. (CMI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:26PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 5,100 |
| Apr 18, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 20,100 |
| Apr 17, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 1,000 |
| Apr 16, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Apr 15, 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 14,200 |
| Apr 12, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 1,100 |
| Apr 11, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 4,300 |
| Apr 10, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Apr 09, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,500 |
| Apr 08, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 900 |
| Apr 05, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Apr 04, 2024 | 1.3100 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 5,300 |
| Apr 03, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 500 |
| Apr 02, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 2,200 |
| Apr 01, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 700 |
| Mar 28, 2024 | 1.3300 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 2,000 |
| Mar 27, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Mar 26, 2024 | 1.3300 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 14,500 |
| Mar 25, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 500 |
| Mar 22, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 21, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 9,100 |
| Mar 20, 2024 | 1.2800 | 1.3400 | 1.2000 | 1.2100 | 1.2100 | 24,400 |
| Mar 19, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| Mar 18, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 400 |
| Mar 15, 2024 | 1.3200 | 1.4400 | 1.3200 | 1.4400 | 1.4400 | 4,500 |
| Mar 14, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
| Mar 13, 2024 | 1.3300 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 22,500 |
| Mar 12, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 11, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 800 |
| Mar 08, 2024 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 300 |
| Mar 07, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 900 |
| Mar 06, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
| Mar 05, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 200 |
| Mar 04, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 6,300 |
| Mar 01, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 5,000 |
| Feb 29, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 12,300 |
| Feb 28, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,300 |
| Feb 27, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 19,100 |
| Feb 26, 2024 | 1.5200 | 1.5200 | 1.3600 | 1.4400 | 1.4400 | 3,500 |
| Feb 23, 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 300 |
| Feb 22, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 7,400 |
| Feb 21, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 10,200 |
| Feb 20, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 4,500 |
| Feb 16, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 400 |
| Feb 15, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Feb 14, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Feb 13, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 4,300 |
| Feb 12, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 5,500 |
| Feb 09, 2024 | 1.3300 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 10,700 |
| Feb 08, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,000 |
| Feb 07, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,500 |
| Feb 06, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 2,500 |
| Feb 05, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 4,000 |
| Feb 02, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 5,900 |
| Feb 01, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 3,300 |
| Feb 01, 2024 | 0.013 Dividend | |||||
| Jan 31, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4070 | 5,100 |
| Jan 30, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3872 | 19,400 |
| Jan 29, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3674 | 4,100 |
| Jan 26, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2881 | 3,700 |
| Jan 25, 2024 | 1.3300 | 1.3700 | 1.2400 | 1.3000 | 1.2881 | 20,200 |
| Jan 24, 2024 | 1.2300 | 1.3600 | 1.2300 | 1.3400 | 1.3277 | 35,800 |
| Jan 23, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.1989 | 3,600 |
| Jan 22, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1989 | 100 |
| Jan 19, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.1890 | 2,200 |
| Jan 18, 2024 | 1.2300 | 1.2300 | 1.1400 | 1.2100 | 1.1989 | 8,900 |
| Jan 17, 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2500 | 1.2386 | 17,800 |
| Jan 16, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2386 | 200 |
| Jan 15, 2024 | 1.2200 | 1.3000 | 1.2000 | 1.2800 | 1.2683 | 21,100 |
| Jan 12, 2024 | 1.2700 | 1.3000 | 1.1600 | 1.2600 | 1.2485 | 17,500 |
| Jan 11, 2024 | 1.1900 | 1.2900 | 1.1900 | 1.2900 | 1.2782 | 6,200 |
| Jan 10, 2024 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.1989 | 5,700 |
| Jan 09, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1494 | 23,600 |
| Jan 08, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1593 | 1,400 |
| Jan 05, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1494 | 7,100 |
| Jan 04, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2485 | 6,800 |
| Jan 03, 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3100 | 1.2980 | 3,200 |
| Jan 02, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3100 | 1.2980 | 800 |
| Dec 29, 2023 | 1.4200 | 1.5000 | 1.3600 | 1.3800 | 1.3674 | 55,100 |
| Dec 28, 2023 | 1.3900 | 1.5000 | 1.3500 | 1.4200 | 1.4070 | 24,100 |
| Dec 27, 2023 | 1.1400 | 1.3900 | 1.1400 | 1.3100 | 1.2980 | 34,000 |
| Dec 22, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2900 | 1.2782 | 18,700 |
| Dec 21, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2782 | 123,900 |
| Dec 20, 2023 | 1.2800 | 1.3000 | 1.2000 | 1.2700 | 1.2584 | 29,600 |
| Dec 19, 2023 | 1.2500 | 1.3000 | 1.1200 | 1.3000 | 1.2881 | 21,600 |
| Dec 18, 2023 | 1.1400 | 1.2100 | 1.1100 | 1.2100 | 1.1989 | 44,800 |
| Dec 15, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.1890 | 10,500 |
| Dec 14, 2023 | 1.2500 | 1.2500 | 1.1500 | 1.2000 | 1.1890 | 43,700 |
| Dec 13, 2023 | 1.0700 | 1.1700 | 1.0700 | 1.1700 | 1.1593 | 20,000 |
| Dec 12, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1395 | 2,600 |
| Dec 11, 2023 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.0998 | 40,500 |
| Dec 08, 2023 | 1.0300 | 1.1100 | 1.0300 | 1.0900 | 1.0800 | 16,900 |
| Dec 07, 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0800 | 1.0701 | 29,600 |
| Dec 06, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0701 | 50,800 |
| Dec 05, 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0503 | 22,800 |
| Dec 04, 2023 | 0.9900 | 1.0200 | 0.9800 | 1.0200 | 1.0107 | 16,000 |
| Dec 01, 2023 | 0.9800 | 1.0400 | 0.9700 | 1.0400 | 1.0305 | 43,200 |
| Nov 30, 2023 | 0.9300 | 1.0200 | 0.8900 | 1.0000 | 0.9908 | 245,600 |
| Nov 29, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9116 | 59,600 |
| Nov 28, 2023 | 0.9200 | 0.9400 | 0.8900 | 0.9000 | 0.8918 | 55,800 |
| *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.