Skip to main content
C-Com Satellite Systems Inc. (TSXV:CMI)
Canada flag Canada · Delayed Price · Currency is CAD
0.810
-0.050 (-5.81%)
At close: Dec 5, 2025

C-Com Satellite Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.860.860.860.86--6,553
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
Sep 5, 20250.981.000.981.001.003.09%4,520
Sep 2, 20250.961.000.920.970.97-2.02%7,586
Aug 28, 20251.001.000.970.990.99-1.98%2,385
Aug 27, 20251.011.011.011.011.013.06%500
Aug 26, 20250.920.980.920.980.98-2.00%1,736
Aug 22, 20250.981.000.981.001.004.17%26,119
Aug 21, 20250.960.960.960.960.96-1,800
Aug 19, 20250.900.960.880.960.962.13%3,001
Aug 18, 20250.930.940.890.940.94-6.00%7,329
Aug 15, 20250.911.000.901.001.0011.11%58,974
Aug 14, 20250.900.900.900.900.90-1,510
Aug 13, 20250.900.900.900.900.90-2,017
Aug 11, 20250.900.900.900.900.90-1,117
Aug 8, 20250.900.900.900.900.90-1,500
Aug 6, 20250.910.910.900.900.90-1.10%4,008
Aug 5, 20250.910.910.910.910.91-1.09%7,400
Jul 31, 20250.920.920.920.920.92-1,100
Jul 30, 20250.920.920.920.920.92-4,501
Jul 29, 20250.920.920.920.920.92-4.17%10,538
Jul 25, 20250.900.960.900.960.962.13%12,921
Jul 23, 20250.920.940.900.940.942.17%4,501
Jul 22, 20250.920.930.920.920.92-7,947
Jul 21, 20250.910.920.910.920.92-3.16%2,610
Jul 18, 20250.930.950.920.950.952.15%3,502
Jul 17, 20250.950.960.930.930.93-3,001
Jul 16, 20250.930.970.920.930.931.09%63,406
Jul 15, 20250.980.990.910.920.92-8.00%48,942
Jul 14, 20251.021.021.001.001.00-3,127
Jul 11, 20250.981.000.981.001.004.17%13,400
Jul 10, 20250.970.980.940.960.96-4.00%24,656
Jul 9, 20251.031.040.971.001.00-7,221
Jul 8, 20251.001.001.001.001.004.17%45,200
Jul 7, 20250.971.040.960.960.96-4.95%11,410
Jul 4, 20251.011.011.011.011.01-15,942
Jul 3, 20251.021.021.011.011.012.02%29,700
Jul 2, 20251.001.000.990.990.992.06%26,220
Jun 30, 20251.001.000.970.970.97-7.62%62,229
Jun 27, 20251.041.051.041.051.052.94%13,800
Jun 26, 20250.981.030.981.021.024.08%13,011
Jun 25, 20250.980.980.980.980.98-5.77%220
Jun 24, 20250.981.040.981.041.041.96%3,900
Jun 23, 20251.021.021.021.021.02-0.97%620
Jun 20, 20251.021.031.021.031.03-0.96%7,600
Jun 18, 20251.041.041.041.041.044.00%202
Jun 17, 20250.981.000.981.001.00-5.66%2,900