Skip to main content
C-Com Satellite Systems Inc. (TSXV:CMI)
Canada flag Canada · Delayed Price · Currency is CAD
0.960
0.00 (0.00%)
At close: Feb 27, 2026

C-Com Satellite Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.960.960.960.960.96-1,553
Feb 26, 20260.990.990.960.960.96-4.00%6,148
Feb 25, 20261.001.010.991.001.00-12,247
Feb 24, 20261.001.001.001.001.001.01%1,040
Feb 23, 20261.041.040.970.990.99-2.94%73,052
Feb 20, 20261.051.051.021.021.025.15%22,503
Feb 19, 20260.980.980.970.970.97-1.02%2,553
Feb 13, 20260.980.980.980.980.98-2.00%5,000
Feb 12, 20260.991.000.991.001.00-0.99%9,750
Feb 11, 20261.021.031.011.011.011.00%15,665
Feb 10, 20261.001.001.001.001.00-1.96%1,050
Feb 9, 20261.031.031.021.021.024.08%12,050
Feb 6, 20261.011.010.970.980.98-3.92%5,654
Feb 5, 20260.971.020.971.021.023.03%4,509
Feb 3, 20261.001.000.980.990.99-2.94%3,320
Feb 2, 20260.961.050.961.021.02-1.92%3,758
Jan 30, 20261.021.041.021.041.041.96%674
Jan 29, 20261.041.041.001.021.02-5,052
Jan 28, 20261.071.071.011.021.02-2.86%6,469
Jan 27, 20260.971.120.971.051.056.06%10,195
Jan 26, 20260.961.120.930.990.995.32%78,385
Jan 22, 20260.920.940.920.940.941.08%5,100
Jan 20, 20260.950.970.900.930.93-2.11%42,271
Jan 19, 20260.950.970.950.950.954.40%5,056
Jan 16, 20260.910.910.910.910.911.11%2,596
Jan 15, 20260.900.900.900.900.902.27%5,409
Jan 14, 20260.950.990.880.880.88-7.37%31,586
Jan 12, 20260.880.950.880.950.9513.10%45,262
Jan 9, 20260.890.890.840.840.84-4.55%5,534
Jan 8, 20260.880.880.880.880.883.53%500
Jan 7, 20260.850.850.850.850.85-6,614
Jan 6, 20260.850.860.850.850.851.19%12,802
Jan 5, 20260.830.850.830.840.84-36,985
Jan 2, 20260.840.840.840.840.843.70%2,560
Dec 31, 20250.810.810.810.810.811.25%2,800
Dec 30, 20250.800.820.800.800.80-19,532
Dec 29, 20250.820.820.800.800.80-12,034
Dec 24, 20250.840.840.800.800.80-4.76%9,182
Dec 22, 20250.830.840.830.840.84-1.18%5,345
Dec 18, 20250.850.850.850.850.85-500
Dec 17, 20250.850.850.850.850.852.41%5,000
Dec 15, 20250.790.830.790.830.83-3.49%4,399
Dec 12, 20250.860.860.860.860.863.61%1,519
Dec 10, 20250.830.830.830.830.832.47%1,009
Dec 9, 20250.790.810.790.810.81-8,193
Dec 5, 20250.790.810.790.810.81-5.81%10,283
Dec 3, 20250.850.860.850.860.861.18%6,553
Dec 1, 20250.820.850.820.850.853.66%1,504
Nov 28, 20250.770.820.770.820.82-14,308
Nov 27, 20250.800.820.800.820.822.50%5,200
Nov 26, 20250.800.800.760.800.80-27,721
Nov 25, 20250.800.800.800.800.80-2,546
Nov 24, 20250.820.820.790.800.80-1.23%15,889
Nov 21, 20250.810.810.810.810.81-1.22%3,500
Nov 20, 20250.820.820.820.820.821.23%1,216
Nov 19, 20250.810.810.810.810.81-3,000
Nov 17, 20250.900.900.810.810.81-5.81%8,504
Nov 14, 20250.870.870.860.860.86-6,500
Nov 13, 20250.850.860.850.860.86-4.44%3,618
Nov 12, 20250.900.900.900.900.901.12%6,709
Nov 11, 20250.900.900.820.890.898.54%29,900
Nov 10, 20250.840.870.820.820.82-8.89%14,000
Nov 6, 20250.900.900.900.900.90-2.17%1,052
Nov 5, 20250.910.920.910.920.929.52%5,663
Nov 4, 20250.850.850.840.840.84-7.69%8,812
Nov 3, 20250.920.920.910.910.91-1,516
Oct 31, 20250.910.910.910.910.912.25%10,500
Oct 30, 20250.920.920.890.890.89-1.11%2,502
Oct 29, 20250.850.900.810.900.907.14%14,601
Oct 28, 20250.810.850.810.840.842.44%18,100
Oct 27, 20250.850.850.750.820.82-10.87%679,293
Oct 24, 20250.920.920.920.920.92-3,150
Oct 23, 20250.990.990.840.920.92-3.16%22,911
Oct 22, 20250.950.950.950.950.955.56%500
Oct 21, 20250.900.900.890.900.90-11,200
Oct 20, 20250.980.980.800.900.90-8.16%107,886
Oct 17, 20250.980.980.980.980.98-2.00%13,002
Oct 16, 20250.971.000.971.001.00-5,200
Oct 15, 20251.061.061.001.001.00-2,150
Oct 14, 20250.961.050.961.001.00-9,575
Oct 10, 20251.001.001.001.001.00-3.85%100
Oct 9, 20251.041.041.041.041.040.97%1,401
Oct 8, 20250.971.030.971.031.03-1.90%1,619
Oct 7, 20250.911.050.911.051.0512.90%5,500
Oct 2, 20250.930.930.930.930.93-4.12%800
Oct 1, 20250.970.970.970.970.97-4.90%220
Sep 30, 20250.921.020.921.021.02-2.86%4,114
Sep 29, 20250.891.050.891.051.055.00%8,400
Sep 26, 20250.901.000.901.001.0012.36%12,750
Sep 25, 20250.890.890.890.890.89-1.11%3,012
Sep 24, 20250.850.900.750.900.903.45%10,027
Sep 23, 20250.870.870.870.870.87-504
Sep 22, 20250.900.900.860.870.87-2.25%4,194
Sep 18, 20250.890.890.890.890.89-1.11%1,520
Sep 16, 20250.900.900.900.900.90-644
Sep 15, 20250.920.920.900.900.90-8.16%1,101
Sep 12, 20251.001.000.980.980.98-2.00%1,491
Sep 11, 20251.001.001.001.001.0013.64%3,000
Sep 10, 20250.900.900.880.880.88-5.38%28,515
Sep 8, 20250.930.930.930.930.93-7.00%628