CMI.V - C-Com Satellite Systems Inc.
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 500 |
| Jun 05, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Jun 02, 2023 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 7,300 |
| Jun 01, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,300 |
| May 31, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 500 |
| May 30, 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 5,000 |
| May 29, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| May 26, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 400 |
| May 25, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 10,100 |
| May 24, 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 16,500 |
| May 23, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| May 19, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 500 |
| May 18, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,500 |
| May 17, 2023 | 0.8900 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 33,300 |
| May 16, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 |
| May 15, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,000 |
| May 12, 2023 | 0.8900 | 1.0800 | 0.8900 | 1.0800 | 1.0800 | 19,900 |
| May 11, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| May 10, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 1,500 |
| May 09, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 3,500 |
| May 08, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 14,600 |
| May 05, 2023 | 0.9400 | 0.9400 | 0.8600 | 0.8600 | 0.8600 | 9,200 |
| May 04, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| May 03, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,000 |
| May 02, 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 12,200 |
| May 01, 2023 | 1.1100 | 1.1100 | 0.9600 | 0.9600 | 0.9600 | 16,900 |
| May 01, 2023 | 0.013 Dividend | |||||
| Apr 28, 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0370 | 800 |
| Apr 27, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0172 | 100 |
| Apr 26, 2023 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0172 | 5,400 |
| Apr 25, 2023 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | 0.9876 | 3,400 |
| Apr 24, 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9975 | 5,000 |
| Apr 21, 2023 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | 0.9975 | 30,100 |
| Apr 20, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 1.0864 | 13,200 |
| Apr 19, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1950 | - |
| Apr 18, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1950 | 1,000 |
| Apr 17, 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1851 | 500 |
| Apr 14, 2023 | 1.0500 | 1.2000 | 1.0500 | 1.1900 | 1.1753 | 4,300 |
| Apr 13, 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2345 | 3,200 |
| Apr 12, 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2543 | 200 |
| Apr 11, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1654 | 700 |
| Apr 10, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1654 | 1,900 |
| Apr 06, 2023 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.1851 | 3,600 |
| Apr 05, 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1654 | 800 |
| Apr 04, 2023 | 1.0600 | 1.1800 | 1.0600 | 1.1700 | 1.1555 | 6,400 |
| Apr 03, 2023 | 1.1900 | 1.2800 | 1.1800 | 1.2000 | 1.1851 | 8,500 |
| Mar 31, 2023 | 1.0500 | 1.1700 | 1.0500 | 1.1500 | 1.1358 | 10,800 |
| Mar 30, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9975 | 1,000 |
| Mar 29, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 0.9876 | 200 |
| Mar 28, 2023 | 0.9600 | 1.0700 | 0.9600 | 1.0300 | 1.0172 | 17,000 |
| Mar 27, 2023 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 0.9284 | 3,500 |
| Mar 24, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9876 | 2,100 |
| Mar 23, 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9382 | 14,900 |
| Mar 22, 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9876 | 5,500 |
| Mar 21, 2023 | 1.1500 | 1.1500 | 1.0000 | 1.0200 | 1.0074 | 57,800 |
| Mar 20, 2023 | 0.9600 | 1.2000 | 0.9600 | 1.1500 | 1.1358 | 8,100 |
| Mar 17, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1555 | 2,000 |
| Mar 16, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0469 | - |
| Mar 15, 2023 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | 1.0469 | 20,800 |
| Mar 14, 2023 | 1.0100 | 1.1500 | 1.0100 | 1.1000 | 1.0864 | 115,000 |
| Mar 13, 2023 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0370 | 34,900 |
| Mar 10, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0864 | - |
| Mar 09, 2023 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.0864 | 26,900 |
| Mar 08, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0765 | - |
| Mar 07, 2023 | 1.1400 | 1.1500 | 1.0900 | 1.0900 | 1.0765 | 24,200 |
| Mar 06, 2023 | 1.1500 | 1.2000 | 1.1400 | 1.2000 | 1.1851 | 13,200 |
| Mar 03, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1950 | - |
| Mar 02, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1950 | 1,000 |
| Mar 01, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.2300 | 1.2148 | 36,400 |
| Feb 28, 2023 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.1851 | 5,900 |
| Feb 27, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1358 | - |
| Feb 24, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1358 | 2,100 |
| Feb 23, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2345 | - |
| Feb 22, 2023 | 1.1600 | 1.2500 | 1.1500 | 1.2500 | 1.2345 | 20,900 |
| Feb 21, 2023 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1753 | 800 |
| Feb 17, 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.1851 | 21,700 |
| Feb 16, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2049 | 200 |
| Feb 15, 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2049 | 15,700 |
| Feb 14, 2023 | 1.2000 | 1.3100 | 1.1700 | 1.3100 | 1.2938 | 25,800 |
| Feb 13, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2148 | 9,100 |
| Feb 10, 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2839 | 17,000 |
| Feb 09, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3728 | 700 |
| Feb 08, 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3728 | 1,300 |
| Feb 07, 2023 | 1.2200 | 1.3400 | 1.2200 | 1.3400 | 1.3234 | 15,900 |
| Feb 06, 2023 | 1.1800 | 1.2600 | 1.1800 | 1.2500 | 1.2345 | 59,000 |
| Feb 03, 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2345 | 61,000 |
| Feb 02, 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2345 | 45,900 |
| Feb 02, 2023 | 0.013 Dividend | |||||
| Feb 01, 2023 | 1.3400 | 1.3400 | 1.2500 | 1.2500 | 1.2217 | 44,900 |
| Jan 31, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3096 | 3,100 |
| Jan 30, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2706 | 1,500 |
| Jan 27, 2023 | 1.2800 | 1.2900 | 1.2000 | 1.2000 | 1.1728 | 23,000 |
| Jan 26, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2021 | 5,000 |
| Jan 25, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2217 | 1,500 |
| Jan 24, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2608 | 1,700 |
| Jan 23, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2608 | 4,700 |
| Jan 20, 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2608 | 600 |
| Jan 19, 2023 | 1.2700 | 1.3300 | 1.2600 | 1.2800 | 1.2510 | 159,500 |
| Jan 18, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2217 | 36,200 |
| Jan 17, 2023 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | 1.2315 | 43,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.