Canada markets closed

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.10000.0000 (0.00%)
At close: 11:29AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 20213.00003.12003.00003.10003.10003,600
Jul. 22, 20212.94003.13002.94003.10003.10007,000
Jul. 21, 20212.94002.96002.90002.90002.900012,400
Jul. 20, 20212.94002.94002.85002.94002.940010,600
Jul. 19, 20212.75002.95002.73002.88002.880012,800
Jul. 16, 20212.71002.71002.61002.64002.640011,300
Jul. 15, 20212.55002.70002.55002.65002.650013,100
Jul. 14, 20212.68002.68002.68002.68002.6800-
Jul. 13, 20212.59002.68002.59002.68002.68002,500
Jul. 12, 20212.60002.60002.57002.57002.57005,300
Jul. 09, 20212.58002.59002.57002.57002.57002,400
Jul. 08, 20212.67002.68002.56002.57002.57008,800
Jul. 07, 20212.60002.60002.60002.60002.6000700
Jul. 06, 20212.66002.67002.63002.63002.63001,800
Jul. 05, 20212.61002.61002.61002.61002.6100500
Jul. 02, 20212.64002.64002.63002.63002.63003,000
Jun. 30, 20212.64002.64002.57002.57002.57001,800
Jun. 29, 20212.56002.65002.56002.65002.6500400
Jun. 28, 20212.65002.71002.54002.65002.65004,100
Jun. 25, 20212.55002.71002.55002.65002.650019,900
Jun. 24, 20212.69002.69002.68002.69002.690040,600
Jun. 23, 20212.75002.75002.69002.69002.690061,600
Jun. 22, 20212.73002.73002.73002.73002.73001,000
Jun. 21, 20212.80002.80002.72002.79002.79004,100
Jun. 18, 20212.73002.74002.73002.74002.74005,000
Jun. 17, 20212.78002.78002.74002.74002.74001,200
Jun. 16, 20212.95002.95002.67002.80002.800030,100
Jun. 15, 20212.90003.03002.69002.86002.860043,000
Jun. 14, 20212.90002.96002.90002.92002.920017,000
Jun. 11, 20212.95003.06002.90002.97002.970023,500
Jun. 10, 20213.11003.13003.01003.01003.010012,200
Jun. 09, 20213.15003.15003.09003.09003.09001,400
Jun. 08, 20213.23003.23003.08003.16003.160013,500
Jun. 07, 20213.24003.24003.18003.20003.20004,000
Jun. 04, 20213.12003.15002.95003.15003.15006,300
Jun. 03, 20213.17003.17003.07003.15003.15009,500
Jun. 02, 20213.20003.24003.06003.14003.14002,100
Jun. 01, 20213.11003.11003.00003.01003.01003,200
May 31, 20213.02003.02003.02003.02003.02002,100
May 28, 20213.15003.15003.10003.12003.12003,600
May 27, 20213.14003.15003.02003.15003.15007,600
May 26, 20213.10003.20003.08003.20003.200020,800
May 25, 20213.02003.20003.02003.08003.08008,400
May 21, 20213.12003.20003.05003.20003.200017,300
May 20, 20213.19003.20003.16003.20003.20002,500
May 19, 20213.19003.19003.16003.18003.18002,200
May 18, 20213.09003.10003.07003.10003.10002,500
May 17, 20213.10003.33003.07003.07003.07005,600
May 14, 20213.05003.31003.05003.30003.300017,300
May 13, 20213.08003.14002.99003.14003.140026,000
May 12, 20213.49003.49003.06003.14003.140017,400
May 11, 20213.45003.52003.10003.39003.3900103,700
May 10, 20213.10003.27003.07003.27003.270010,200
May 07, 20213.30003.40003.01003.07003.070036,500
May 06, 20213.48003.48003.34003.34003.34009,800
May 05, 20213.02003.37003.02003.37003.37007,500
May 04, 20213.08003.14003.02003.14003.14004,900
May 03, 20213.22003.22003.04003.14003.14005,900
May 03, 20210.013 Dividend
Apr. 30, 20213.06003.23003.06003.19003.177012,600
Apr. 29, 20213.22003.22003.05003.12003.107325,000
Apr. 28, 20213.25003.25003.12003.21003.196915,600
Apr. 27, 20213.32003.34003.25003.28003.266617,900
Apr. 26, 20213.51003.51003.34003.34003.32646,700
Apr. 23, 20213.64003.64003.30003.45003.435937,200
Apr. 22, 20213.70003.70003.62003.62003.60523,800
Apr. 21, 20213.69003.69003.61003.66003.645114,600
Apr. 20, 20213.69003.69003.65003.65003.6351500
Apr. 19, 20213.53003.62003.53003.61003.59537,300
Apr. 16, 20213.51003.53003.35003.53003.515615,900
Apr. 15, 20213.70003.71003.55003.55003.535513,600
Apr. 14, 20213.78003.85003.68003.70003.684921,100
Apr. 13, 20213.90003.92003.76003.84003.82444,300
Apr. 12, 20214.00004.05003.94004.00003.98376,700
Apr. 09, 20214.03004.04003.95004.04004.02353,800
Apr. 08, 20214.02004.05004.02004.03004.01367,500
Apr. 07, 20213.99004.02003.99004.02004.00368,100
Apr. 06, 20213.99003.99003.96003.99003.973711,000
Apr. 05, 20213.97004.01003.95003.99003.97378,000
Apr. 01, 20213.98003.99003.94003.99003.97374,900
Mar. 31, 20214.00004.00003.97003.97003.953812,900
Mar. 30, 20213.96004.00003.92003.98003.963828,600
Mar. 29, 20213.51004.01003.26004.00003.983768,000
Mar. 26, 20213.32003.36003.25003.31003.296538,400
Mar. 25, 20213.20003.53003.20003.27003.256742,000
Mar. 24, 20213.61003.64003.51003.64003.62523,300
Mar. 23, 20213.93003.93003.62003.62003.605229,100
Mar. 22, 20214.10004.10003.95003.96003.943911,300
Mar. 19, 20213.86004.09003.86004.08004.063429,900
Mar. 18, 20213.75003.86003.75003.86003.844310,800
Mar. 17, 20213.61003.77003.52003.77003.754611,100
Mar. 16, 20213.61003.66003.56003.56003.54555,800
Mar. 15, 20213.65003.65003.48003.58003.56544,900
Mar. 12, 20213.35003.76003.30003.49003.475843,400
Mar. 11, 20213.76003.76003.30003.30003.2866106,400
Mar. 10, 20214.28004.30003.75003.76003.744750,300
Mar. 09, 20214.48004.48004.07004.18004.163016,400
Mar. 08, 20214.05004.32003.98004.32004.302474,100
Mar. 05, 20213.99004.05003.74004.04004.023548,000
Mar. 04, 20213.74003.86003.55003.84003.824465,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...