Canada markets closed

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.5100-0.0700 (-2.71%)
At close: 2:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20212.44002.51002.44002.51002.51001,800
Oct. 21, 20212.53002.58002.50002.58002.5800400
Oct. 20, 20212.44002.58002.42002.48002.48004,700
Oct. 19, 20212.58002.59002.58002.59002.59002,700
Oct. 18, 20212.37002.48002.37002.48002.48002,000
Oct. 15, 20212.46002.47002.37002.46002.46006,900
Oct. 14, 20212.55002.59002.44002.48002.48003,700
Oct. 13, 20212.50002.50002.41002.41002.4100300
Oct. 12, 20212.37002.50002.36002.50002.500014,700
Oct. 08, 20212.49002.56002.49002.56002.56001,200
Oct. 07, 20212.46002.61002.46002.58002.58003,000
Oct. 06, 20212.52002.55002.52002.55002.55002,800
Oct. 05, 20212.50002.50002.33002.50002.500020,800
Oct. 04, 20212.56002.56002.51002.55002.5500800
Oct. 01, 20212.52002.52002.52002.52002.52001,300
Sep. 30, 20212.42002.49002.35002.49002.49002,000
Sep. 29, 20212.62002.62002.33002.54002.540012,600
Sep. 28, 20212.48002.60002.48002.60002.60004,100
Sep. 27, 20212.38002.38002.33002.35002.350016,600
Sep. 24, 20212.50002.52002.50002.50002.50003,500
Sep. 23, 20212.51002.51002.51002.51002.5100500
Sep. 22, 20212.58002.58002.58002.58002.5800200
Sep. 21, 20212.64002.64002.35002.41002.41007,600
Sep. 20, 20212.33002.42002.31002.42002.42005,100
Sep. 17, 20212.37002.56002.26002.38002.38005,300
Sep. 16, 20212.36002.54002.36002.54002.54005,500
Sep. 15, 20212.29002.68002.29002.65002.650020,200
Sep. 14, 20212.31002.33002.13002.29002.290017,500
Sep. 13, 20212.41002.51002.30002.33002.330036,400
Sep. 10, 20212.64002.64002.42002.42002.420012,600
Sep. 09, 20212.45002.48002.45002.48002.48005,700
Sep. 08, 20212.68002.68002.43002.46002.460019,900
Sep. 07, 20212.47002.50002.41002.49002.490014,500
Sep. 03, 20212.55002.65002.55002.56002.56009,100
Sep. 02, 20212.60002.68002.57002.68002.68002,700
Sep. 01, 20212.68002.71002.60002.71002.71003,600
Aug. 31, 20212.68002.75002.66002.68002.68001,800
Aug. 30, 20212.79002.79002.69002.72002.72007,500
Aug. 27, 20212.80002.80002.80002.80002.8000300
Aug. 26, 20212.72002.72002.72002.72002.7200100
Aug. 25, 20212.75002.81002.67002.79002.79005,900
Aug. 24, 20212.76002.92002.75002.78002.78005,500
Aug. 23, 20212.73002.75002.70002.75002.75004,800
Aug. 20, 20212.77002.77002.77002.77002.7700100
Aug. 19, 20212.74002.76002.69002.76002.76002,900
Aug. 18, 20212.70002.70002.70002.70002.7000200
Aug. 17, 20212.82002.82002.66002.74002.74009,400
Aug. 16, 20212.90002.90002.90002.90002.9000100
Aug. 13, 20212.81002.82002.80002.80002.80005,100
Aug. 12, 20212.89002.92002.81002.81002.81002,700
Aug. 11, 20212.80002.92002.80002.92002.9200700
Aug. 10, 20212.77002.88002.77002.80002.80008,500
Aug. 09, 20212.73002.76002.73002.76002.76008,000
Aug. 06, 20212.71002.71002.65002.69002.69007,600
Aug. 05, 20212.65002.69002.65002.69002.69003,600
Aug. 04, 20212.59002.60002.53002.56002.560052,300
Aug. 03, 20212.91002.91002.53002.62002.620032,600
Jul. 30, 20213.12003.12002.75002.81002.810022,500
Jul. 30, 20210.013 Dividend
Jul. 29, 20213.42003.45003.02003.02003.007024,900
Jul. 28, 20213.31003.40003.25003.32003.305736,700
Jul. 27, 20213.08003.20003.00003.20003.186286,800
Jul. 26, 20213.08003.08003.05003.08003.06672,900
Jul. 23, 20213.00003.12003.00003.10003.08673,600
Jul. 22, 20212.94003.13002.94003.10003.08677,000
Jul. 21, 20212.94002.96002.90002.90002.887512,400
Jul. 20, 20212.94002.94002.85002.94002.927310,600
Jul. 19, 20212.75002.95002.73002.88002.867612,800
Jul. 16, 20212.71002.71002.61002.64002.628611,300
Jul. 15, 20212.55002.70002.55002.65002.638613,100
Jul. 14, 20212.68002.68002.68002.68002.6685-
Jul. 13, 20212.59002.68002.59002.68002.66852,500
Jul. 12, 20212.60002.60002.57002.57002.55895,300
Jul. 09, 20212.58002.59002.57002.57002.55892,400
Jul. 08, 20212.67002.68002.56002.57002.55898,800
Jul. 07, 20212.60002.60002.60002.60002.5888700
Jul. 06, 20212.66002.67002.63002.63002.61871,800
Jul. 05, 20212.61002.61002.61002.61002.5988500
Jul. 02, 20212.64002.64002.63002.63002.61873,000
Jun. 30, 20212.64002.64002.57002.57002.55891,800
Jun. 29, 20212.56002.65002.56002.65002.6386400
Jun. 28, 20212.65002.71002.54002.65002.63864,100
Jun. 25, 20212.55002.71002.55002.65002.638619,900
Jun. 24, 20212.69002.69002.68002.69002.678440,600
Jun. 23, 20212.75002.75002.69002.69002.678461,600
Jun. 22, 20212.73002.73002.73002.73002.71821,000
Jun. 21, 20212.80002.80002.72002.79002.77804,100
Jun. 18, 20212.73002.74002.73002.74002.72825,000
Jun. 17, 20212.78002.78002.74002.74002.72821,200
Jun. 16, 20212.95002.95002.67002.80002.787930,100
Jun. 15, 20212.90003.03002.69002.86002.847743,000
Jun. 14, 20212.90002.96002.90002.92002.907417,000
Jun. 11, 20212.95003.06002.90002.97002.957223,500
Jun. 10, 20213.11003.13003.01003.01002.997012,200
Jun. 09, 20213.15003.15003.09003.09003.07671,400
Jun. 08, 20213.23003.23003.08003.16003.146413,500
Jun. 07, 20213.24003.24003.18003.20003.18624,000
Jun. 04, 20213.12003.15002.95003.15003.13646,300
Jun. 03, 20213.17003.17003.07003.15003.13649,500
Jun. 02, 20213.20003.24003.06003.14003.12652,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...