C-Com Satellite Systems Inc. (TSXV:CMI)
Canada
· Delayed Price · Currency is CAD 1.000
+0.020 (2.00%)
May 12, 2025, 3:32 PM EDT
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 11,005 |
| May 9, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 5.26% | 9,900 |
| May 8, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 2.15% | 18,500 |
| May 7, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.12% | 15,900 |
| May 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 6,500 |
| May 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 4,500 |
| May 2, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 4,000 |
| May 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 2,405 |
| Apr 30, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 3.03% | 3,535 |
| Apr 29, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 11,500 |
| Apr 28, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 4.21% | 47,500 |
| Apr 25, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 8,700 |
| Apr 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 7,910 |
| Apr 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Apr 22, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 1,020 |
| Apr 21, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -5.77% | 13,602 |
| Apr 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 500 |
| Apr 16, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 8,900 |
| Apr 15, 2025 | 1.02 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 6,801 |
| Apr 14, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 9.28% | 9,500 |
| Apr 11, 2025 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | -8.49% | 9,509 |
| Apr 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 627 |
| Apr 9, 2025 | 0.96 | 1.07 | 0.96 | 1.00 | 1.00 | -1.96% | 2,400 |
| Apr 8, 2025 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -5.56% | 4,000 |
| Apr 7, 2025 | 1.00 | 1.10 | 0.90 | 1.08 | 1.08 | 8.00% | 38,100 |
| Apr 4, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | -0.99% | 2,717 |
| Apr 3, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -4.72% | 2,403 |
| Apr 2, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 428 |
| Apr 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 300 |
| Mar 31, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -4.35% | 8,600 |
| Mar 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 200 |
| Mar 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 400 |
| Mar 25, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 4,300 |
| Mar 24, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | - | 13,200 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 6,000 |
| Mar 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 10,620 |
| Mar 19, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 5,900 |
| Mar 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 833 |
| Mar 17, 2025 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | -0.83% | 5,001 |
| Mar 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 2,635 |
| Mar 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 12, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 21,000 |
| Mar 11, 2025 | 1.10 | 1.15 | 1.07 | 1.15 | 1.15 | 2.68% | 8,610 |
| Mar 10, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 700 |
| Mar 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 903 |
| Mar 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | 600 |
| Mar 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 300 |
| Mar 4, 2025 | 1.16 | 1.17 | 1.10 | 1.16 | 1.16 | -1.69% | 3,800 |
| Mar 3, 2025 | 1.22 | 1.22 | 1.13 | 1.18 | 1.18 | -1.67% | 3,200 |