C-COM Satellite Systems Inc. CMI
TSXV · Canada · Electronic Technology
CAD 0.85000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 86.00K |
| 2026-09-30 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 54.00K |
| 2026-09-29 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 32.00K |
| 2026-09-28 | CAD 0.85 | +2.41% | CAD 0.83 | CAD 0.85 | CAD 0.83 | 21.50K |
| 2026-09-25 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-09-24 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-09-23 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 10.00K |
| 2026-09-22 | CAD 0.83 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.83 | 22.10K |
| 2026-09-21 | CAD 0.83 | -3.49% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 10.60K |
| 2026-09-18 | CAD 0.86 | -2.27% | CAD 0.87 | CAD 0.87 | CAD 0.86 | 19.00K |
| 2026-09-17 | CAD 0.88 | -2.22% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 9.50K |
| 2026-09-16 | CAD 0.90 | +2.27% | CAD 0.88 | CAD 0.90 | CAD 0.88 | 38.00K |
| 2026-09-15 | CAD 0.88 | -1.12% | CAD 0.90 | CAD 0.90 | CAD 0.88 | 1.60K |
| 2026-09-14 | CAD 0.89 | 0.00% | CAD 0.88 | CAD 0.89 | CAD 0.88 | 6.60K |
| 2026-09-11 | CAD 0.89 | +3.49% | CAD 0.87 | CAD 0.89 | CAD 0.87 | 15.00K |
| 2026-09-10 | CAD 0.86 | -8.51% | CAD 0.90 | CAD 0.91 | CAD 0.86 | 31.20K |
| 2026-09-09 | CAD 0.94 | +4.44% | CAD 0.90 | CAD 0.94 | CAD 0.89 | 60.00K |
| 2026-09-08 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.91 | CAD 0.90 | 40.00K |
| 2026-09-04 | CAD 0.90 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.90 | 10.00K |
| 2026-09-03 | CAD 0.90 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.90 | 32.10K |
| 2026-09-02 | CAD 0.90 | 0.00% | CAD 0.91 | CAD 0.92 | CAD 0.90 | 59.50K |
| 2026-09-01 | CAD 0.90 | 0.00% | CAD 0.91 | CAD 0.92 | CAD 0.89 | 38.20K |
| 2026-08-31 | CAD 0.90 | +2.27% | CAD 0.87 | CAD 0.90 | CAD 0.87 | 49.10K |
| 2026-08-28 | CAD 0.88 | +6.02% | CAD 0.88 | CAD 0.88 | CAD 0.83 | 32.20K |
| 2026-08-27 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-08-26 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 13.50K |
| 2026-08-25 | CAD 0.83 | -5.68% | CAD 0.90 | CAD 0.90 | CAD 0.83 | 7.90K |
| 2026-08-24 | CAD 0.88 | +6.02% | CAD 0.83 | CAD 0.88 | CAD 0.83 | 2.00K |
| 2026-08-21 | CAD 0.83 | -1.19% | CAD 0.80 | CAD 0.83 | CAD 0.80 | 2.50K |
| 2026-08-20 | CAD 0.84 | -2.33% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 1.70K |
| 2026-08-19 | CAD 0.86 | -5.49% | CAD 0.85 | CAD 0.87 | CAD 0.85 | 15.60K |
| 2026-08-18 | CAD 0.91 | +4.60% | CAD 0.88 | CAD 0.91 | CAD 0.87 | 15.30K |
| 2026-08-17 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-08-14 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-08-13 | CAD 0.87 | +3.57% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 500 |
| 2026-08-12 | CAD 0.84 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 0 |
| 2026-08-11 | CAD 0.84 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 8.00K |
| 2026-08-10 | CAD 0.84 | +2.44% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 2.00K |
| 2026-08-07 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 13.70K |
| 2026-08-06 | CAD 0.82 | 0.00% | CAD 0.81 | CAD 0.82 | CAD 0.81 | 32.10K |
| 2026-08-05 | CAD 0.82 | -6.82% | CAD 0.87 | CAD 0.87 | CAD 0.80 | 8.80K |
| 2026-08-04 | CAD 0.88 | +1.15% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 2.10K |
| 2026-07-31 | CAD 0.87 | -1.14% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 2.70K |
| 2026-07-30 | CAD 0.88 | +1.15% | CAD 0.86 | CAD 0.89 | CAD 0.86 | 17.00K |
| 2026-07-29 | CAD 0.87 | -1.14% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 1.10K |
| 2026-07-28 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 51.10K |
| 2026-07-27 | CAD 0.88 | -3.30% | CAD 0.95 | CAD 0.95 | CAD 0.88 | 24.00K |
| 2026-07-24 | CAD 0.91 | -1.09% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 7.00K |
| 2026-07-23 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-07-22 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 8.90K |
| 2026-07-21 | CAD 0.92 | -3.16% | CAD 0.92 | CAD 0.93 | CAD 0.92 | 15.60K |
| 2026-07-20 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-07-17 | CAD 0.95 | -5.00% | CAD 0.88 | CAD 0.95 | CAD 0.88 | 14.80K |
| 2026-07-16 | CAD 1.00 | 0.00% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 0 |
| 2026-07-15 | CAD 1.00 | +4.17% | CAD 0.97 | CAD 1.03 | CAD 0.97 | 13.60K |
| 2026-07-14 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-07-13 | CAD 0.96 | +5.49% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 1.00K |
| 2026-07-10 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 2.00K |
| 2026-07-09 | CAD 0.91 | +1.11% | CAD 0.92 | CAD 0.92 | CAD 0.91 | 8.50K |
| 2026-07-08 | CAD 0.90 | -5.26% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 11.00K |
| 2026-07-07 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 10.70K |
| 2026-07-06 | CAD 0.95 | +3.26% | CAD 0.95 | CAD 0.98 | CAD 0.95 | 3.70K |
| 2026-07-03 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-07-02 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-06-30 | CAD 0.92 | +3.37% | CAD 0.88 | CAD 0.92 | CAD 0.85 | 27.50K |
| 2026-06-29 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 0 |
| 2026-06-26 | CAD 0.89 | 0.00% | CAD 0.88 | CAD 0.91 | CAD 0.88 | 9.10K |
| 2026-06-25 | CAD 0.89 | -6.32% | CAD 0.88 | CAD 0.94 | CAD 0.88 | 11.50K |
| 2026-06-24 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-06-23 | CAD 0.95 | 0.00% | CAD 0.94 | CAD 0.95 | CAD 0.88 | 31.50K |
| 2026-06-22 | CAD 0.95 | +1.06% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 2.50K |
| 2026-06-19 | CAD 0.94 | -5.05% | CAD 0.90 | CAD 0.94 | CAD 0.90 | 7.90K |
| 2026-06-18 | CAD 0.99 | +1.02% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 1.00K |
| 2026-06-17 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 0 |
| 2026-06-16 | CAD 0.98 | +1.03% | CAD 1.04 | CAD 1.04 | CAD 0.97 | 16.60K |
| 2026-06-15 | CAD 0.97 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 0 |
| 2026-06-12 | CAD 0.97 | -4.90% | CAD 1.02 | CAD 1.02 | CAD 0.97 | 10.30K |
| 2026-06-11 | CAD 1.02 | +7.37% | CAD 1.02 | CAD 1.02 | CAD 1.02 | 500 |
| 2026-06-10 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 2.80K |
| 2026-06-09 | CAD 0.95 | -2.06% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 1.20K |
| 2026-06-08 | CAD 0.97 | -2.02% | CAD 0.98 | CAD 1.04 | CAD 0.97 | 11.20K |
| 2026-06-05 | CAD 0.99 | 0.00% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 0 |
| 2026-06-04 | CAD 0.99 | +1.02% | CAD 1.00 | CAD 1.00 | CAD 0.99 | 5.40K |
| 2026-06-03 | CAD 0.98 | +8.89% | CAD 0.92 | CAD 0.98 | CAD 0.92 | 3.00K |
| 2026-06-02 | CAD 0.90 | -9.09% | CAD 0.91 | CAD 0.92 | CAD 0.90 | 6.60K |
| 2026-06-01 | CAD 0.99 | -1.98% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 300 |
| 2026-05-29 | CAD 1.01 | +6.32% | CAD 1.01 | CAD 1.01 | CAD 1.01 | 1.60K |
| 2026-05-28 | CAD 0.95 | -1.04% | CAD 0.92 | CAD 0.95 | CAD 0.91 | 14.30K |
| 2026-05-27 | CAD 0.96 | -1.03% | CAD 0.92 | CAD 0.96 | CAD 0.92 | 13.40K |
| 2026-05-26 | CAD 0.97 | +4.30% | CAD 0.94 | CAD 0.97 | CAD 0.94 | 24.60K |