Converge Technology Solutions Corp. (CTS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.59 | 5.61 | 5.48 | 5.50 | 5.50 | 326,300 |
| Apr 25, 2024 | 5.56 | 5.68 | 5.52 | 5.54 | 5.54 | 329,900 |
| Apr 24, 2024 | 5.63 | 5.79 | 5.62 | 5.67 | 5.67 | 540,000 |
| Apr 23, 2024 | 5.75 | 5.78 | 5.61 | 5.62 | 5.62 | 458,100 |
| Apr 22, 2024 | 5.44 | 5.72 | 5.41 | 5.72 | 5.72 | 868,300 |
| Apr 19, 2024 | 5.44 | 5.48 | 5.36 | 5.42 | 5.42 | 614,200 |
| Apr 18, 2024 | 5.35 | 5.48 | 5.27 | 5.39 | 5.39 | 442,000 |
| Apr 17, 2024 | 5.46 | 5.48 | 5.30 | 5.32 | 5.32 | 365,200 |
| Apr 16, 2024 | 5.35 | 5.57 | 5.30 | 5.39 | 5.39 | 384,200 |
| Apr 15, 2024 | 5.39 | 5.43 | 5.21 | 5.35 | 5.35 | 397,600 |
| Apr 12, 2024 | 5.48 | 5.53 | 5.28 | 5.30 | 5.30 | 576,000 |
| Apr 11, 2024 | 5.43 | 5.65 | 5.39 | 5.53 | 5.53 | 558,300 |
| Apr 10, 2024 | 5.50 | 5.60 | 5.35 | 5.37 | 5.37 | 654,300 |
| Apr 09, 2024 | 5.53 | 5.69 | 5.49 | 5.60 | 5.60 | 418,600 |
| Apr 08, 2024 | 5.65 | 5.65 | 5.42 | 5.50 | 5.50 | 668,900 |
| Apr 05, 2024 | 5.56 | 5.72 | 5.53 | 5.65 | 5.65 | 461,400 |
| Apr 04, 2024 | 5.77 | 5.77 | 5.55 | 5.56 | 5.56 | 383,100 |
| Apr 03, 2024 | 5.80 | 5.87 | 5.76 | 5.77 | 5.77 | 261,000 |
| Apr 02, 2024 | 5.66 | 5.87 | 5.63 | 5.84 | 5.84 | 510,200 |
| Apr 01, 2024 | 5.82 | 5.82 | 5.61 | 5.65 | 5.65 | 449,200 |
| Mar 28, 2024 | 5.80 | 5.99 | 5.80 | 5.82 | 5.82 | 528,000 |
| Mar 27, 2024 | 5.78 | 5.83 | 5.74 | 5.77 | 5.77 | 327,600 |
| Mar 26, 2024 | 5.68 | 5.77 | 5.61 | 5.76 | 5.76 | 392,500 |
| Mar 25, 2024 | 5.65 | 5.76 | 5.64 | 5.64 | 5.64 | 263,300 |
| Mar 22, 2024 | 5.80 | 5.80 | 5.66 | 5.66 | 5.66 | 464,700 |
| Mar 21, 2024 | 5.85 | 5.88 | 5.75 | 5.77 | 5.77 | 575,800 |
| Mar 20, 2024 | 5.86 | 5.93 | 5.65 | 5.80 | 5.80 | 905,500 |
| Mar 19, 2024 | 5.83 | 5.95 | 5.78 | 5.85 | 5.85 | 375,300 |
| Mar 18, 2024 | 5.79 | 5.93 | 5.73 | 5.87 | 5.87 | 527,100 |
| Mar 15, 2024 | 5.99 | 6.01 | 5.72 | 5.74 | 5.74 | 568,200 |
| Mar 14, 2024 | 5.99 | 6.06 | 5.86 | 6.00 | 6.00 | 941,900 |
| Mar 13, 2024 | 5.75 | 6.03 | 5.75 | 5.89 | 5.89 | 1,139,500 |
| Mar 12, 2024 | 5.52 | 5.72 | 5.48 | 5.72 | 5.72 | 883,300 |
| Mar 11, 2024 | 5.39 | 5.57 | 5.36 | 5.51 | 5.51 | 611,900 |
| Mar 11, 2024 | 0.01 Dividend | |||||
| Mar 08, 2024 | 5.27 | 5.44 | 5.25 | 5.42 | 5.41 | 1,283,500 |
| Mar 07, 2024 | 5.21 | 5.33 | 5.12 | 5.23 | 5.22 | 548,700 |
| Mar 06, 2024 | 5.00 | 5.21 | 4.80 | 5.19 | 5.18 | 629,800 |
| Mar 05, 2024 | 5.30 | 5.30 | 4.87 | 4.88 | 4.87 | 535,400 |
| Mar 04, 2024 | 5.05 | 5.33 | 5.04 | 5.26 | 5.25 | 711,600 |
| Mar 01, 2024 | 5.10 | 5.15 | 5.02 | 5.10 | 5.09 | 347,700 |
| Feb 29, 2024 | 4.87 | 5.13 | 4.87 | 5.08 | 5.07 | 431,600 |
| Feb 28, 2024 | 5.08 | 5.12 | 4.81 | 4.83 | 4.82 | 351,400 |
| Feb 27, 2024 | 4.94 | 5.13 | 4.92 | 5.09 | 5.08 | 1,468,800 |
| Feb 26, 2024 | 4.64 | 4.92 | 4.64 | 4.89 | 4.88 | 463,000 |
| Feb 23, 2024 | 4.46 | 4.68 | 4.43 | 4.66 | 4.65 | 526,900 |
| Feb 22, 2024 | 4.57 | 4.62 | 4.46 | 4.46 | 4.45 | 168,400 |
| Feb 21, 2024 | 4.47 | 4.64 | 4.43 | 4.53 | 4.52 | 351,000 |
| Feb 20, 2024 | 4.49 | 4.57 | 4.42 | 4.48 | 4.47 | 295,600 |
| Feb 16, 2024 | 4.55 | 4.66 | 4.52 | 4.55 | 4.54 | 182,500 |
| Feb 15, 2024 | 4.52 | 4.59 | 4.49 | 4.57 | 4.56 | 189,800 |
| Feb 14, 2024 | 4.48 | 4.57 | 4.44 | 4.50 | 4.49 | 172,700 |
| Feb 13, 2024 | 4.43 | 4.55 | 4.31 | 4.44 | 4.43 | 268,800 |
| Feb 12, 2024 | 4.59 | 4.69 | 4.51 | 4.53 | 4.52 | 362,000 |
| Feb 09, 2024 | 4.39 | 4.70 | 4.37 | 4.59 | 4.58 | 640,800 |
| Feb 08, 2024 | 4.69 | 4.72 | 4.40 | 4.42 | 4.41 | 570,800 |
| Feb 07, 2024 | 4.75 | 4.76 | 4.68 | 4.70 | 4.69 | 203,300 |
| Feb 06, 2024 | 4.64 | 4.78 | 4.63 | 4.72 | 4.71 | 268,300 |
| Feb 05, 2024 | 4.79 | 4.80 | 4.61 | 4.64 | 4.63 | 409,500 |
| Feb 02, 2024 | 4.80 | 4.90 | 4.72 | 4.87 | 4.86 | 428,200 |
| Feb 01, 2024 | 4.57 | 4.75 | 4.53 | 4.74 | 4.73 | 421,000 |
| Jan 31, 2024 | 4.77 | 4.77 | 4.46 | 4.54 | 4.53 | 550,900 |
| Jan 30, 2024 | 4.29 | 4.77 | 4.27 | 4.68 | 4.67 | 1,757,200 |
| Jan 29, 2024 | 4.10 | 4.18 | 4.00 | 4.14 | 4.13 | 456,200 |
| Jan 26, 2024 | 3.95 | 4.12 | 3.94 | 4.10 | 4.09 | 374,900 |
| Jan 25, 2024 | 3.95 | 3.96 | 3.88 | 3.95 | 3.94 | 248,200 |
| Jan 24, 2024 | 3.93 | 4.01 | 3.92 | 3.95 | 3.94 | 270,900 |
| Jan 23, 2024 | 3.89 | 3.99 | 3.88 | 3.92 | 3.91 | 145,800 |
| Jan 22, 2024 | 3.90 | 3.99 | 3.85 | 3.88 | 3.87 | 330,000 |
| Jan 19, 2024 | 3.76 | 3.94 | 3.65 | 3.89 | 3.88 | 330,100 |
| Jan 18, 2024 | 3.81 | 3.82 | 3.71 | 3.74 | 3.73 | 229,300 |
| Jan 17, 2024 | 3.69 | 3.84 | 3.63 | 3.78 | 3.77 | 307,300 |
| Jan 16, 2024 | 3.81 | 3.82 | 3.72 | 3.73 | 3.72 | 288,100 |
| Jan 15, 2024 | 3.88 | 3.92 | 3.84 | 3.85 | 3.84 | 159,900 |
| Jan 12, 2024 | 3.95 | 4.03 | 3.91 | 3.94 | 3.93 | 273,500 |
| Jan 11, 2024 | 4.00 | 4.08 | 3.90 | 3.94 | 3.93 | 238,500 |
| Jan 10, 2024 | 4.04 | 4.04 | 3.95 | 4.01 | 4.00 | 197,100 |
| Jan 09, 2024 | 4.07 | 4.08 | 3.98 | 4.04 | 4.03 | 406,100 |
| Jan 08, 2024 | 4.13 | 4.24 | 4.10 | 4.13 | 4.12 | 300,200 |
| Jan 05, 2024 | 4.07 | 4.22 | 4.05 | 4.10 | 4.09 | 395,000 |
| Jan 04, 2024 | 4.00 | 4.12 | 4.00 | 4.08 | 4.07 | 218,400 |
| Jan 03, 2024 | 4.02 | 4.03 | 3.93 | 3.97 | 3.96 | 273,200 |
| Jan 02, 2024 | 4.14 | 4.14 | 4.01 | 4.06 | 4.05 | 441,900 |
| Dec 29, 2023 | 4.16 | 4.29 | 4.13 | 4.14 | 4.13 | 451,600 |
| Dec 28, 2023 | 3.99 | 4.24 | 3.99 | 4.20 | 4.19 | 554,700 |
| Dec 27, 2023 | 4.10 | 4.10 | 3.98 | 4.00 | 3.99 | 489,100 |
| Dec 22, 2023 | 4.17 | 4.20 | 4.07 | 4.09 | 4.08 | 419,100 |
| Dec 21, 2023 | 4.15 | 4.21 | 4.14 | 4.16 | 4.15 | 266,300 |
| Dec 20, 2023 | 4.14 | 4.20 | 4.10 | 4.15 | 4.14 | 294,200 |
| Dec 19, 2023 | 4.15 | 4.21 | 4.14 | 4.14 | 4.13 | 266,900 |
| Dec 18, 2023 | 4.20 | 4.21 | 4.12 | 4.12 | 4.11 | 212,600 |
| Dec 15, 2023 | 4.21 | 4.24 | 4.18 | 4.20 | 4.19 | 241,800 |
| Dec 14, 2023 | 4.18 | 4.25 | 4.08 | 4.23 | 4.22 | 419,900 |
| Dec 13, 2023 | 4.26 | 4.26 | 3.94 | 4.14 | 4.13 | 864,900 |
| Dec 12, 2023 | 4.33 | 4.34 | 4.24 | 4.27 | 4.26 | 566,400 |
| Dec 12, 2023 | 0.01 Dividend | |||||
| Dec 11, 2023 | 4.19 | 4.42 | 4.13 | 4.36 | 4.34 | 1,191,300 |
| Dec 08, 2023 | 4.08 | 4.25 | 4.06 | 4.20 | 4.18 | 687,900 |
| Dec 07, 2023 | 4.03 | 4.14 | 3.99 | 4.09 | 4.07 | 421,600 |
| Dec 06, 2023 | 4.11 | 4.11 | 3.99 | 3.99 | 3.97 | 229,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.