C-Com Satellite Systems Inc. (CMI.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:24PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 7,100 |
| 19 Apr 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 5,100 |
| 18 Apr 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 20,100 |
| 17 Apr 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 1,000 |
| 16 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 15 Apr 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 14,200 |
| 12 Apr 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 1,100 |
| 11 Apr 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 4,300 |
| 10 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 09 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,500 |
| 08 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 900 |
| 05 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 04 Apr 2024 | 1.3100 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 5,300 |
| 03 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 500 |
| 02 Apr 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 2,200 |
| 01 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 700 |
| 28 Mar 2024 | 1.3300 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 2,000 |
| 27 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 26 Mar 2024 | 1.3300 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 14,500 |
| 25 Mar 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 500 |
| 22 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 21 Mar 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 9,100 |
| 20 Mar 2024 | 1.2800 | 1.3400 | 1.2000 | 1.2100 | 1.2100 | 24,400 |
| 19 Mar 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 400 |
| 15 Mar 2024 | 1.3200 | 1.4400 | 1.3200 | 1.4400 | 1.4400 | 4,500 |
| 14 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
| 13 Mar 2024 | 1.3300 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 22,500 |
| 12 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 11 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 800 |
| 08 Mar 2024 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 300 |
| 07 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 900 |
| 06 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
| 05 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 200 |
| 04 Mar 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 6,300 |
| 01 Mar 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 5,000 |
| 29 Feb 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 12,300 |
| 28 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,300 |
| 27 Feb 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 19,100 |
| 26 Feb 2024 | 1.5200 | 1.5200 | 1.3600 | 1.4400 | 1.4400 | 3,500 |
| 23 Feb 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 300 |
| 22 Feb 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 7,400 |
| 21 Feb 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 10,200 |
| 20 Feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 4,500 |
| 16 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 400 |
| 15 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 14 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 13 Feb 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 4,300 |
| 12 Feb 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 5,500 |
| 09 Feb 2024 | 1.3300 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 10,700 |
| 08 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,000 |
| 07 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,500 |
| 06 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 2,500 |
| 05 Feb 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 4,000 |
| 02 Feb 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 5,900 |
| 01 Feb 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 3,300 |
| 01 Feb 2024 | 0.013 Dividend | |||||
| 31 Jan 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4070 | 5,100 |
| 30 Jan 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3872 | 19,400 |
| 29 Jan 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3674 | 4,100 |
| 26 Jan 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2881 | 3,700 |
| 25 Jan 2024 | 1.3300 | 1.3700 | 1.2400 | 1.3000 | 1.2881 | 20,200 |
| 24 Jan 2024 | 1.2300 | 1.3600 | 1.2300 | 1.3400 | 1.3277 | 35,800 |
| 23 Jan 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.1989 | 3,600 |
| 22 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1989 | 100 |
| 19 Jan 2024 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.1890 | 2,200 |
| 18 Jan 2024 | 1.2300 | 1.2300 | 1.1400 | 1.2100 | 1.1989 | 8,900 |
| 17 Jan 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2500 | 1.2386 | 17,800 |
| 16 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2386 | 200 |
| 15 Jan 2024 | 1.2200 | 1.3000 | 1.2000 | 1.2800 | 1.2683 | 21,100 |
| 12 Jan 2024 | 1.2700 | 1.3000 | 1.1600 | 1.2600 | 1.2485 | 17,500 |
| 11 Jan 2024 | 1.1900 | 1.2900 | 1.1900 | 1.2900 | 1.2782 | 6,200 |
| 10 Jan 2024 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.1989 | 5,700 |
| 09 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1494 | 23,600 |
| 08 Jan 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1593 | 1,400 |
| 05 Jan 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1494 | 7,100 |
| 04 Jan 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2485 | 6,800 |
| 03 Jan 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3100 | 1.2980 | 3,200 |
| 02 Jan 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3100 | 1.2980 | 800 |
| 29 Dec 2023 | 1.4200 | 1.5000 | 1.3600 | 1.3800 | 1.3674 | 55,100 |
| 28 Dec 2023 | 1.3900 | 1.5000 | 1.3500 | 1.4200 | 1.4070 | 24,100 |
| 27 Dec 2023 | 1.1400 | 1.3900 | 1.1400 | 1.3100 | 1.2980 | 34,000 |
| 22 Dec 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2900 | 1.2782 | 18,700 |
| 21 Dec 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2782 | 123,900 |
| 20 Dec 2023 | 1.2800 | 1.3000 | 1.2000 | 1.2700 | 1.2584 | 29,600 |
| 19 Dec 2023 | 1.2500 | 1.3000 | 1.1200 | 1.3000 | 1.2881 | 21,600 |
| 18 Dec 2023 | 1.1400 | 1.2100 | 1.1100 | 1.2100 | 1.1989 | 44,800 |
| 15 Dec 2023 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.1890 | 10,500 |
| 14 Dec 2023 | 1.2500 | 1.2500 | 1.1500 | 1.2000 | 1.1890 | 43,700 |
| 13 Dec 2023 | 1.0700 | 1.1700 | 1.0700 | 1.1700 | 1.1593 | 20,000 |
| 12 Dec 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1395 | 2,600 |
| 11 Dec 2023 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.0998 | 40,500 |
| 08 Dec 2023 | 1.0300 | 1.1100 | 1.0300 | 1.0900 | 1.0800 | 16,900 |
| 07 Dec 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0800 | 1.0701 | 29,600 |
| 06 Dec 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0701 | 50,800 |
| 05 Dec 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0503 | 22,800 |
| 04 Dec 2023 | 0.9900 | 1.0200 | 0.9800 | 1.0200 | 1.0107 | 16,000 |
| 01 Dec 2023 | 0.9800 | 1.0400 | 0.9700 | 1.0400 | 1.0305 | 43,200 |
| 30 Nov 2023 | 0.9300 | 1.0200 | 0.8900 | 1.0000 | 0.9908 | 245,600 |
| 29 Nov 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9116 | 59,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.