TSXV - Delayed Quote • CAD
C-Com Satellite Systems Inc. (CMI.V)
At close: May 31 at 1:48 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 1.1800 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 19,100 |
| May 30, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| May 29, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 100 |
| May 28, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 800 |
| May 27, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| May 24, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| May 23, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| May 22, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| May 21, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| May 17, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 3,900 |
| May 16, 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 34,700 |
| May 15, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 10,700 |
| May 14, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 5,600 |
| May 13, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,400 |
| May 10, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 4,500 |
| May 9, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 100 |
| May 8, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| May 7, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 5,000 |
| May 6, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 10,500 |
| May 3, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 100 |
| May 2, 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 600 |
| May 1, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 30, 2024 | 0.0130 Dividend | |||||
| Apr 30, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 3,000 |
| Apr 29, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1970 | 100 |
| Apr 26, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1970 | 100 |
| Apr 25, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.1970 | 4,200 |
| Apr 24, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2069 | 7,300 |
| Apr 23, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1970 | 1,100 |
| Apr 22, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.1871 | 7,100 |
| Apr 19, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2069 | 5,100 |
| Apr 18, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2366 | 20,100 |
| Apr 17, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3058 | 1,000 |
| Apr 16, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2662 | - |
| Apr 15, 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2800 | 1.2662 | 14,200 |
| Apr 12, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2465 | 1,100 |
| Apr 11, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2168 | 4,300 |
| Apr 10, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2465 | - |
| Apr 9, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2465 | 1,500 |
| Apr 8, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2662 | 900 |
| Apr 5, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2069 | - |
| Apr 4, 2024 | 1.3100 | 1.3200 | 1.2200 | 1.2200 | 1.2069 | 5,300 |
| Apr 3, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2860 | 500 |
| Apr 2, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3058 | 2,200 |
| Apr 1, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3949 | 700 |
| Mar 28, 2024 | 1.3300 | 1.4100 | 1.3300 | 1.4100 | 1.3949 | 2,000 |
| Mar 27, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3949 | - |
| Mar 26, 2024 | 1.3300 | 1.4100 | 1.3200 | 1.4100 | 1.3949 | 14,500 |
| Mar 25, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2564 | 500 |
| Mar 22, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2662 | - |
| Mar 21, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2662 | 9,100 |
| Mar 20, 2024 | 1.2800 | 1.3400 | 1.2000 | 1.2100 | 1.1970 | 24,400 |
| Mar 19, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.2860 | 1,000 |
| Mar 18, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3058 | 400 |
| Mar 15, 2024 | 1.3200 | 1.4400 | 1.3200 | 1.4400 | 1.4245 | 4,500 |
| Mar 14, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4245 | 300 |
| Mar 13, 2024 | 1.3300 | 1.4300 | 1.3000 | 1.4300 | 1.4146 | 22,500 |
| Mar 12, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3850 | - |
| Mar 11, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3850 | 800 |
| Mar 8, 2024 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.3850 | 300 |
| Mar 7, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3355 | 900 |
| Mar 6, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3355 | 100 |
| Mar 5, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3652 | 200 |
| Mar 4, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3652 | 6,300 |
| Mar 1, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.3850 | 5,000 |
| Feb 29, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4344 | 12,300 |
| Feb 28, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3850 | 1,300 |
| Feb 27, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3850 | 19,100 |
| Feb 26, 2024 | 1.5200 | 1.5200 | 1.3600 | 1.4400 | 1.4245 | 3,500 |
| Feb 23, 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4146 | 300 |
| Feb 22, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.3850 | 7,400 |
| Feb 21, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3355 | 10,200 |
| Feb 20, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3949 | 4,500 |
| Feb 16, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3058 | 400 |
| Feb 15, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4542 | - |
| Feb 14, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4542 | - |
| Feb 13, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4542 | 4,300 |
| Feb 12, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4443 | 5,500 |
| Feb 9, 2024 | 1.3300 | 1.4200 | 1.3100 | 1.4200 | 1.4047 | 10,700 |
| Feb 8, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3355 | 1,000 |
| Feb 7, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3850 | 4,500 |
| Feb 6, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4542 | 2,500 |
| Feb 5, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4800 | 1.4641 | 4,000 |
| Feb 2, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.4839 | 5,900 |
| Feb 1, 2024 | 0.0130 Dividend | |||||
| Feb 1, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4641 | 3,300 |
| Jan 31, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.3919 | 5,100 |
| Jan 30, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3723 | 19,400 |
| Jan 29, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3527 | 4,100 |
| Jan 26, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2743 | 3,700 |
| Jan 25, 2024 | 1.3300 | 1.3700 | 1.2400 | 1.3000 | 1.2743 | 20,200 |
| Jan 24, 2024 | 1.2300 | 1.3600 | 1.2300 | 1.3400 | 1.3135 | 35,800 |
| Jan 23, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.1860 | 3,600 |
| Jan 22, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1860 | 100 |
| Jan 19, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.1762 | 2,200 |
| Jan 18, 2024 | 1.2300 | 1.2300 | 1.1400 | 1.2100 | 1.1860 | 8,900 |
| Jan 17, 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2500 | 1.2252 | 17,800 |
| Jan 16, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2252 | 200 |
| Jan 15, 2024 | 1.2200 | 1.3000 | 1.2000 | 1.2800 | 1.2547 | 21,100 |
| Jan 12, 2024 | 1.2700 | 1.3000 | 1.1600 | 1.2600 | 1.2351 | 17,500 |
| Jan 11, 2024 | 1.1900 | 1.2900 | 1.1900 | 1.2900 | 1.2645 | 6,200 |
| Jan 10, 2024 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.1860 | 5,700 |
| Jan 9, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1370 | 23,600 |
| Jan 8, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1468 | 1,400 |
| Jan 5, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1370 | 7,100 |
| Jan 4, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2351 | 6,800 |
| Jan 3, 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3100 | 1.2841 | 3,200 |
| Jan 2, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3100 | 1.2841 | 800 |
| Dec 29, 2023 | 1.4200 | 1.5000 | 1.3600 | 1.3800 | 1.3527 | 55,100 |
| Dec 28, 2023 | 1.3900 | 1.5000 | 1.3500 | 1.4200 | 1.3919 | 24,100 |
| Dec 27, 2023 | 1.1400 | 1.3900 | 1.1400 | 1.3100 | 1.2841 | 34,000 |
| Dec 22, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2900 | 1.2645 | 18,700 |
| Dec 21, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2645 | 123,900 |
| Dec 20, 2023 | 1.2800 | 1.3000 | 1.2000 | 1.2700 | 1.2449 | 29,600 |
| Dec 19, 2023 | 1.2500 | 1.3000 | 1.1200 | 1.3000 | 1.2743 | 21,600 |
| Dec 18, 2023 | 1.1400 | 1.2100 | 1.1100 | 1.2100 | 1.1860 | 44,800 |
| Dec 15, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.1762 | 10,500 |
| Dec 14, 2023 | 1.2500 | 1.2500 | 1.1500 | 1.2000 | 1.1762 | 43,700 |
| Dec 13, 2023 | 1.0700 | 1.1700 | 1.0700 | 1.1700 | 1.1468 | 20,000 |
| Dec 12, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1272 | 2,600 |
| Dec 11, 2023 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.0880 | 40,500 |
| Dec 8, 2023 | 1.0300 | 1.1100 | 1.0300 | 1.0900 | 1.0684 | 16,900 |
| Dec 7, 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0800 | 1.0586 | 29,600 |
| Dec 6, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0586 | 50,800 |
| Dec 5, 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0390 | 22,800 |
| Dec 4, 2023 | 0.9900 | 1.0200 | 0.9800 | 1.0200 | 0.9998 | 16,000 |
| Dec 1, 2023 | 0.9800 | 1.0400 | 0.9700 | 1.0400 | 1.0194 | 43,200 |
| Nov 30, 2023 | 0.9300 | 1.0200 | 0.8900 | 1.0000 | 0.9802 | 245,600 |
| Nov 29, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9018 | 59,600 |
| Nov 28, 2023 | 0.9200 | 0.9400 | 0.8900 | 0.9000 | 0.8822 | 55,800 |
| Nov 27, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9116 | 60,000 |
| Nov 24, 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9600 | 0.9410 | 10,500 |
| Nov 23, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9214 | 11,000 |
| Nov 22, 2023 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8724 | 17,000 |
| Nov 21, 2023 | 0.9100 | 0.9100 | 0.9000 | 0.9100 | 0.8920 | 46,500 |
| Nov 20, 2023 | 0.9400 | 0.9600 | 0.9000 | 0.9600 | 0.9410 | 31,800 |
| Nov 17, 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9400 | 0.9214 | 30,500 |
| Nov 16, 2023 | 0.9700 | 1.0400 | 0.9600 | 0.9600 | 0.9410 | 4,300 |
| Nov 15, 2023 | 1.0000 | 1.0500 | 0.9200 | 1.0500 | 1.0292 | 18,300 |
| Nov 14, 2023 | 1.0200 | 1.0200 | 0.9200 | 1.0200 | 0.9998 | 36,700 |
| Nov 13, 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9312 | 23,400 |
| Nov 10, 2023 | 0.9400 | 1.0000 | 0.9300 | 0.9500 | 0.9312 | 125,000 |
| Nov 9, 2023 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9018 | 38,300 |
| Nov 8, 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 0.9802 | 21,300 |
| Nov 7, 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 0.9802 | 46,800 |
| Nov 6, 2023 | 1.1400 | 1.1400 | 1.0000 | 1.0300 | 1.0096 | 56,000 |
| Nov 3, 2023 | 1.0600 | 1.1100 | 1.0400 | 1.1100 | 1.0880 | 28,900 |
| Nov 2, 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0600 | 1.0390 | 37,300 |
| Nov 1, 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 0.9998 | 24,200 |
| Oct 31, 2023 | 0.0130 Dividend | |||||
| Oct 31, 2023 | 1.0200 | 1.1200 | 1.0000 | 1.1200 | 1.0978 | 56,200 |
| Oct 30, 2023 | 1.0200 | 1.0500 | 0.9500 | 1.0400 | 1.0067 | 161,300 |
| Oct 27, 2023 | 0.9900 | 1.0500 | 0.9800 | 1.0300 | 0.9970 | 27,000 |
| Oct 26, 2023 | 1.0800 | 1.0800 | 0.9800 | 0.9800 | 0.9486 | 13,500 |
| Oct 25, 2023 | 1.0400 | 1.0500 | 0.9800 | 1.0300 | 0.9970 | 19,900 |
| Oct 24, 2023 | 1.0300 | 1.0500 | 0.9800 | 1.0500 | 1.0163 | 59,800 |
| Oct 23, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0260 | - |
| Oct 20, 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0260 | 4,600 |
| Oct 19, 2023 | 1.0000 | 1.0300 | 0.9800 | 1.0100 | 0.9776 | 47,000 |
| Oct 18, 2023 | 1.0600 | 1.0600 | 0.9200 | 0.9700 | 0.9389 | 64,600 |
| Oct 17, 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.0938 | 3,700 |
| Oct 16, 2023 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.0744 | 5,600 |
| Oct 13, 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0454 | 3,200 |
| Oct 12, 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0700 | 1.0357 | 18,100 |
| Oct 11, 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0163 | 13,800 |
| Oct 10, 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 0.9873 | 15,900 |
| Oct 6, 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0163 | 2,300 |
| Oct 5, 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 0.9970 | 10,400 |
| Oct 4, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0647 | - |
| Oct 3, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0647 | 4,000 |
| Oct 2, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0744 | 2,100 |
| Sep 29, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0744 | 2,100 |
| Sep 28, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0938 | 700 |
| Sep 27, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.1000 | 1.0647 | 46,600 |
| Sep 26, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0260 | 10,500 |
| Sep 25, 2023 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0357 | 7,000 |
| Sep 22, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0163 | - |
| Sep 21, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0163 | 200 |
| Sep 20, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0551 | 1,900 |
| Sep 19, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.0841 | 2,700 |
| Sep 18, 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0551 | 1,800 |
| Sep 15, 2023 | 1.0300 | 1.1000 | 1.0000 | 1.0400 | 1.0067 | 84,300 |
| Sep 14, 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 0.9776 | 25,100 |
| Sep 13, 2023 | 1.0100 | 1.0900 | 1.0100 | 1.0400 | 1.0067 | 17,200 |
| Sep 12, 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0100 | 0.9776 | 26,500 |
| Sep 11, 2023 | 1.1100 | 1.1100 | 0.9200 | 0.9500 | 0.9195 | 149,500 |
| Sep 8, 2023 | 0.9600 | 0.9600 | 0.8700 | 0.9100 | 0.8808 | 86,600 |
| Sep 7, 2023 | 0.9900 | 1.0100 | 0.8700 | 0.8700 | 0.8421 | 155,500 |
| Sep 6, 2023 | 1.2800 | 1.2800 | 1.0000 | 1.0000 | 0.9679 | 27,700 |
| Sep 5, 2023 | 1.1000 | 1.1000 | 1.0100 | 1.0300 | 0.9970 | 35,000 |
| Sep 1, 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1100 | 1.0744 | 14,300 |
| Aug 31, 2023 | 1.1300 | 1.3300 | 1.0600 | 1.3100 | 1.2680 | 73,500 |
| Aug 30, 2023 | 1.1000 | 1.1500 | 1.0000 | 1.1500 | 1.1131 | 15,900 |
| Aug 29, 2023 | 1.0600 | 1.1200 | 1.0400 | 1.1200 | 1.0841 | 14,600 |
| Aug 28, 2023 | 1.1000 | 1.1000 | 0.9500 | 1.0600 | 1.0260 | 12,800 |
| Aug 25, 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9195 | 6,500 |
| Aug 24, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9292 | 6,100 |
| Aug 23, 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.8905 | 3,500 |
| Aug 22, 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9195 | 3,500 |
| Aug 21, 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9292 | 9,000 |
| Aug 18, 2023 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 0.9679 | 10,400 |
| Aug 17, 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0163 | 800 |
| Aug 16, 2023 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | 1.0163 | 8,000 |
| Aug 15, 2023 | 1.1400 | 1.2500 | 1.0100 | 1.2400 | 1.2003 | 25,800 |
| Aug 14, 2023 | 1.0100 | 1.1100 | 1.0000 | 1.1100 | 1.0744 | 24,900 |
| Aug 11, 2023 | 1.0100 | 1.1200 | 0.9700 | 1.1200 | 1.0841 | 50,800 |
| Aug 10, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9486 | 100 |
| Aug 9, 2023 | 0.9700 | 1.0000 | 0.9000 | 0.9800 | 0.9486 | 10,500 |
| Aug 8, 2023 | 0.9100 | 0.9600 | 0.8800 | 0.9600 | 0.9292 | 77,500 |
| Aug 4, 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9100 | 0.8808 | 8,300 |
| Aug 3, 2023 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | 0.9195 | 48,200 |
| Aug 2, 2023 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 0.9679 | 18,700 |
| Aug 1, 2023 | 1.1500 | 1.2000 | 1.0400 | 1.0400 | 1.0067 | 22,800 |
| Jul 31, 2023 | 0.0130 Dividend | |||||
| Jul 31, 2023 | 1.0600 | 1.2000 | 1.0400 | 1.2000 | 1.1615 | 26,600 |
| Jul 28, 2023 | 1.0600 | 1.1400 | 1.0300 | 1.1000 | 1.0522 | 16,800 |
| Jul 27, 2023 | 1.0000 | 1.1200 | 1.0000 | 1.1200 | 1.0713 | 15,600 |
| Jul 26, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9565 | 4,600 |
| Jul 25, 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9661 | 9,500 |
| Jul 24, 2023 | 1.1200 | 1.1200 | 0.9700 | 1.0000 | 0.9565 | 59,500 |
| Jul 21, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 0.9565 | 7,800 |
| Jul 20, 2023 | 1.0000 | 1.0100 | 0.9600 | 1.0000 | 0.9565 | 19,100 |
| Jul 19, 2023 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 0.9565 | 4,500 |
| Jul 18, 2023 | 1.1700 | 1.1700 | 0.9500 | 0.9600 | 0.9182 | 52,200 |
| Jul 17, 2023 | 1.1500 | 1.1800 | 0.9800 | 1.1700 | 1.1191 | 14,500 |
| Jul 14, 2023 | 1.1500 | 1.2300 | 1.0000 | 1.0000 | 0.9565 | 25,500 |
| Jul 13, 2023 | 1.0500 | 1.1800 | 1.0000 | 1.1800 | 1.1287 | 31,100 |
| Jul 12, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0043 | 1,900 |
| Jul 11, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9756 | - |
| Jul 10, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9756 | 100 |
| Jul 7, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 0.9661 | 12,100 |
| Jul 6, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9756 | - |
| Jul 5, 2023 | 1.2200 | 1.2200 | 1.0200 | 1.0200 | 0.9756 | 17,600 |
| Jul 4, 2023 | 1.4300 | 1.4300 | 1.2200 | 1.2200 | 1.1669 | 11,600 |
| Jun 30, 2023 | 0.9800 | 1.3500 | 0.9800 | 1.3500 | 1.2913 | 52,700 |
| Jun 29, 2023 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 0.9374 | 12,500 |
| Jun 28, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8226 | 37,500 |
| Jun 27, 2023 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8035 | 14,400 |
| Jun 26, 2023 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.7652 | 122,800 |
| Jun 23, 2023 | 0.8000 | 0.8200 | 0.7500 | 0.8000 | 0.7652 | 94,700 |
| Jun 22, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7600 | 0.7269 | 25,000 |
| Jun 21, 2023 | 0.7900 | 0.8000 | 0.7100 | 0.7200 | 0.6887 | 114,500 |
| Jun 20, 2023 | 0.8200 | 0.8200 | 0.7500 | 0.8000 | 0.7652 | 221,400 |
| Jun 19, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7748 | - |
| Jun 16, 2023 | 0.8500 | 0.9600 | 0.8100 | 0.8100 | 0.7748 | 31,100 |
| Jun 15, 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.7652 | 1,500 |
| Jun 14, 2023 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8226 | 14,500 |
| Jun 13, 2023 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 0.8130 | 1,500 |
| Jun 12, 2023 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.7652 | 8,800 |
| Jun 9, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7843 | - |
| Jun 8, 2023 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.7843 | 5,700 |
| Jun 7, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8609 | 1,000 |
| Jun 6, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7461 | 500 |
| Jun 5, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8130 | - |
| Jun 2, 2023 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 0.8130 | 7,300 |
| Jun 1, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8130 | 1,300 |
| May 31, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8226 | 500 |
Related Tickers
TLFP.F DZS Inc.
1.3900
0.00%
FKWL Franklin Wireless Corp.
3.0100
+0.33%
LTE.V Lite Access Technologies Inc.
0.0950
0.00%
VCM.TO Vecima Networks Inc.
19.70
-2.62%
BYL.TO Baylin Technologies Inc.
0.2800
-1.75%
TSAT.TO Telesat Corporation
15.39
+8.69%
BDC Belden Inc.
95.69
+0.23%
ITRN Ituran Location and Control Ltd.
27.69
+0.80%
GILT Gilat Satellite Networks Ltd.
5.52
+0.27%
NOKIA.HE Nokia Oyj
3.5910
+0.91%