Canada Markets closed

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.6800+0.1700 (+11.26%)
At close: 03:47PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20221.45001.68001.35001.68001.68009,400
Sept 22, 20221.66001.66001.51001.51001.51006,100
Sept 21, 20221.62001.62001.62001.62001.6200400
Sept 20, 20221.65001.65001.65001.65001.6500100
Sept 19, 20221.74001.74001.74001.74001.7400-
Sept 16, 20221.85001.85001.66001.74001.74001,400
Sept 15, 20221.93001.93001.93001.93001.9300-
Sept 14, 20221.92001.93001.90001.93001.930013,100
Sept 13, 20221.73001.92001.47001.85001.850014,800
Sept 12, 20221.74001.93001.74001.93001.93001,700
Sept 09, 20221.76001.82001.75001.82001.82004,600
Sept 08, 20221.89001.90001.82001.82001.820011,600
Sept 07, 20221.86001.86001.86001.86001.8600-
Sept 06, 20221.86001.86001.86001.86001.8600500
Sept 02, 20221.78001.86001.78001.86001.8600400
Sept 01, 20221.78001.83001.78001.83001.83001,200
Aug 31, 20221.83001.83001.79001.79001.7900300
Aug 30, 20221.87001.87001.78001.81001.81001,400
Aug 29, 20221.71002.11001.71002.00002.00007,100
Aug 26, 20221.97001.98001.97001.98001.98006,400
Aug 25, 20221.90001.90001.90001.90001.9000-
Aug 24, 20221.91001.97001.64001.90001.90004,900
Aug 23, 20221.50001.80001.50001.80001.80003,500
Aug 22, 20221.78001.81001.77001.77001.77001,200
Aug 19, 20221.50001.90001.50001.70001.70002,900
Aug 18, 20221.63001.67001.47001.67001.67004,500
Aug 17, 20221.73001.73001.70001.70001.70002,100
Aug 16, 20221.88001.88001.88001.88001.8800-
Aug 15, 20221.88001.88001.88001.88001.8800-
Aug 12, 20221.88001.88001.88001.88001.8800-
Aug 11, 20221.88001.88001.88001.88001.8800400
Aug 10, 20221.78001.83001.78001.82001.82002,000
Aug 09, 20221.78001.78001.78001.78001.7800-
Aug 08, 20221.78001.78001.78001.78001.7800700
Aug 05, 20221.74001.74001.71001.71001.71002,000
Aug 04, 20221.58001.58001.58001.58001.5800-
Aug 03, 20221.58001.58001.58001.58001.5800-
Aug 02, 20221.58001.58001.58001.58001.5800200
Jul 29, 20221.86001.86001.86001.86001.8600-
Jul 28, 20221.88001.89001.86001.86001.86001,800
Jul 27, 20221.83001.87001.83001.86001.86004,400
Jul 26, 20221.88001.88001.88001.88001.8800-
Jul 25, 20221.88001.88001.88001.88001.8800-
Jul 22, 20221.88001.88001.88001.88001.8800-
Jul 21, 20221.80001.88001.80001.88001.88002,000
Jul 20, 20221.59001.59001.46001.57001.57009,600
Jul 19, 20221.51001.52001.40001.48001.48007,600
Jul 18, 20221.50001.50001.49001.49001.49003,400
Jul 15, 20221.69001.69001.69001.69001.6900-
Jul 14, 20221.69001.69001.69001.69001.6900200
Jul 13, 20221.58001.65001.53001.64001.64009,000
Jul 12, 20221.67001.72001.61001.72001.72002,200
Jul 11, 20222.00002.09001.57001.74001.740011,300
Jul 08, 20221.92001.92001.80001.81001.81001,200
Jul 07, 20221.87001.87001.64001.69001.69003,200
Jul 06, 20221.73001.98001.73001.83001.83005,300
Jul 05, 20222.19002.19001.90002.00002.00007,200
Jul 04, 20222.15002.15002.15002.15002.1500-
Jun 30, 20222.10002.20002.10002.15002.15004,100
Jun 29, 20222.01002.07002.01002.07002.07002,100
Jun 28, 20222.03002.09001.82002.03002.03004,400
Jun 27, 20222.08002.29002.08002.19002.190017,800
Jun 24, 20221.59002.08001.59002.05002.05007,500
Jun 23, 20221.33001.58001.33001.58001.580011,700
Jun 22, 20221.47001.59001.39001.39001.39001,200
Jun 21, 20221.34001.43001.31001.43001.43002,700
Jun 20, 20221.31001.31001.31001.31001.3100100
Jun 17, 20221.37001.37001.31001.37001.37005,400
Jun 16, 20221.37001.37001.37001.37001.37001,000
Jun 15, 20221.39001.39001.39001.39001.3900500
Jun 14, 20221.39001.39001.39001.39001.3900100
Jun 13, 20221.40001.40001.40001.40001.40001,100
Jun 10, 20221.40001.43001.40001.43001.4300500
Jun 09, 20221.41001.41001.41001.41001.41001,200
Jun 08, 20221.40001.41001.40001.41001.4100400
Jun 07, 20221.46001.46001.34001.41001.41007,200
Jun 06, 20221.48001.48001.46001.47001.47001,700
Jun 03, 20221.50001.50001.48001.48001.4800300
Jun 02, 20221.48001.48001.48001.48001.48001,100
Jun 01, 20221.48001.50001.48001.48001.48003,200
May 31, 20221.46001.46001.45001.45001.45001,100
May 30, 20221.47001.47001.47001.47001.4700100
May 27, 20221.47001.49001.45001.47001.47002,000
May 26, 20221.49001.50001.45001.50001.5000900
May 25, 20221.49001.49001.49001.49001.4900400
May 24, 20221.45001.45001.45001.45001.450016,900
May 20, 20221.51001.51001.51001.51001.5100100
May 19, 20221.45001.46001.45001.46001.46004,700
May 18, 20221.45001.45001.45001.45001.4500200
May 17, 20221.57001.57001.57001.57001.5700200
May 16, 20221.56001.60001.56001.60001.60001,500
May 13, 20221.55001.55001.55001.55001.5500500
May 12, 20221.51001.51001.45001.50001.50009,300
May 11, 20221.60001.60001.51001.51001.51001,000
May 10, 20221.53001.57001.53001.57001.5700500
May 09, 20221.51001.55001.45001.55001.55006,500
May 06, 20221.67001.67001.42001.42001.42006,300
May 05, 20221.67001.67001.67001.67001.6700100
May 04, 20221.67001.68001.67001.67001.67001,200
May 03, 20221.71001.71001.71001.71001.7100200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...