S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
C Com Satellite Systems Inc (CMI)
C Com Satellite Systems Inc (CMI) Historical

CMI C Com Satellite Systems Inc

1.17

0.00 (0.00%)

May 24 2024 - Closed

Delayed by 15 minutes

CMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	1.17	0.00	0.00%	1.17	1.17	1.17	0
May 23 2024	1.17	0.00	0.00%	1.17	1.17	1.17	100
May 22 2024	1.17	0.00	0.00%	1.17	1.17	1.17	1
May 21 2024	1.17	-0.03	-2.50%	1.17	1.17	1.17	100
May 17 2024	1.20	0.04	3.45%	1.24	1.24	1.20	3,910
May 16 2024	1.16	-0.05	-4.13%	1.25	1.25	1.16	34,654
May 15 2024	1.21	-0.01	-0.82%	1.21	1.24	1.21	10,700
May 14 2024	1.22	0.01	0.83%	1.20	1.22	1.20	5,600
May 13 2024	1.21	0.00	0.00%	1.21	1.21	1.21	1,400
May 10 2024	1.21	0.00	0.00%	1.21	1.21	1.21	4,502
May 09 2024	1.21	0.00	0.00%	1.21	1.21	1.21	100
May 08 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0
May 07 2024	1.21	0.00	0.00%	1.21	1.21	1.21	5,000
May 06 2024	1.21	0.00	0.00%	1.24	1.24	1.21	10,500
May 03 2024	1.21	0.00	0.00%	1.21	1.21	1.21	120
May 02 2024	1.21	-0.04	-3.20%	1.22	1.22	1.21	600
May 01 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0
Apr 30 2024	1.25	0.04	3.31%	1.25	1.25	1.25	3,000
Apr 29 2024	1.21	0.00	0.00%	1.21	1.21	1.21	100
Apr 26 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0
Apr 25 2024	1.21	-0.01	-0.82%	1.20	1.24	1.20	4,177
Apr 24 2024	1.22	0.01	0.83%	1.20	1.22	1.20	7,300
Apr 23 2024	1.21	0.01	0.83%	1.21	1.21	1.21	1,100
Apr 22 2024	1.20	-0.02	-1.64%	1.22	1.22	1.20	7,100
Apr 19 2024	1.22	-0.03	-2.40%	1.28	1.28	1.22	5,100
Apr 18 2024	1.25	-0.07	-5.30%	1.30	1.30	1.20	20,070
Apr 17 2024	1.32	0.04	3.13%	1.30	1.32	1.30	1,000
Apr 16 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0
Apr 15 2024	1.28	0.02	1.59%	1.23	1.28	1.22	14,190
Apr 12 2024	1.26	0.03	2.44%	1.23	1.26	1.23	1,100
Apr 11 2024	1.23	-0.03	-2.38%	1.26	1.26	1.23	4,300
Apr 10 2024	1.26	0.00	0.00%	1.26	1.26	1.26	0
Apr 09 2024	1.26	-0.02	-1.56%	1.26	1.26	1.26	1,500
Apr 08 2024	1.28	0.06	4.92%	1.28	1.28	1.28	900
Apr 05 2024	1.22	0.00	0.00%	1.22	1.22	1.22	0
Apr 04 2024	1.22	-0.08	-6.15%	1.31	1.32	1.22	5,300
Apr 03 2024	1.30	-0.02	-1.52%	1.30	1.30	1.30	500
Apr 02 2024	1.32	-0.09	-6.38%	1.39	1.39	1.31	2,153
Apr 01 2024	1.41	0.00	0.00%	1.41	1.41	1.41	711
Mar 28 2024	1.41	0.00	0.00%	1.33	1.41	1.33	1
Mar 27 2024	1.41	0.00	0.00%	1.41	1.41	1.41	6
Mar 26 2024	1.41	0.14	11.02%	1.33	1.41	1.32	14,500
Mar 25 2024	1.27	-0.01	-0.78%	1.24	1.27	1.24	505
Mar 22 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0
Mar 21 2024	1.28	0.07	5.79%	1.24	1.28	1.24	9,100
Mar 20 2024	1.21	-0.09	-6.92%	1.28	1.34	1.20	24,441
Mar 19 2024	1.30	-0.02	-1.52%	1.34	1.34	1.30	1,035
Mar 18 2024	1.32	-0.12	-8.33%	1.32	1.32	1.32	360
Mar 15 2024	1.44	0.00	0.00%	1.32	1.44	1.32	4,535
Mar 14 2024	1.44	0.01	0.70%	1.44	1.44	1.44	300
Mar 13 2024	1.43	0.03	2.14%	1.33	1.43	1.30	22,501
Mar 12 2024	1.40	0.00	0.00%	1.40	1.40	1.40	0
Mar 11 2024	1.40	0.00	0.00%	1.40	1.40	1.40	778
Mar 08 2024	1.40	0.05	3.70%	1.34	1.40	1.34	300
Mar 07 2024	1.35	0.00	0.00%	1.35	1.35	1.35	900
Mar 06 2024	1.35	-0.03	-2.17%	1.35	1.35	1.35	100
Mar 05 2024	1.38	0.00	0.00%	1.38	1.38	1.38	200
Mar 04 2024	1.38	-0.02	-1.43%	1.36	1.40	1.36	6,300
Mar 01 2024	1.40	-0.05	-3.45%	1.43	1.43	1.40	5,000
Feb 29 2024	1.45	0.05	3.57%	1.38	1.45	1.38	12,298
Feb 28 2024	1.40	0.00	0.00%	1.40	1.40	1.40	1,300
Feb 27 2024	1.40	-0.04	-2.78%	1.41	1.41	1.38	19,114
Feb 26 2024	1.44	0.01	0.70%	1.52	1.52	1.36	3,455

C Com Satellite Systems

ProShares Ultra Bloomber...

BiVictriX Therapeutics (PK)

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions