Canada markets close in 4 hours 32 minutes

Converge Technology Solutions Corp. (CTS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.4600-0.0300 (-0.67%)
As of 11:28AM EDT. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20244.47004.52004.41004.46004.4600176,375
Jun 20, 20244.62004.66004.48004.49004.4900676,100
Jun 19, 20244.63004.73004.60004.60004.6000281,800
Jun 18, 20244.86004.87004.64004.64004.6400588,400
Jun 17, 20244.90004.95004.85004.86004.8600502,000
Jun 14, 20244.86004.97004.86004.91004.9100604,600
Jun 13, 20244.93004.98004.84004.86004.8600644,700
Jun 12, 20244.90005.00004.89004.90004.90001,111,000
Jun 11, 20244.85004.91004.85004.88004.8800540,900
Jun 10, 20244.80004.95004.80004.89004.8900485,200
Jun 07, 20244.88004.90504.80004.82004.8200285,300
Jun 06, 20244.99005.03004.86504.91004.9100314,100
Jun 05, 20244.82005.05004.70004.99004.9900649,900
Jun 04, 20244.69004.80004.62504.80004.8000640,300
Jun 03, 20244.72004.81004.68004.69004.6900296,700
May 31, 20244.85004.85004.69004.71004.7100739,300
May 30, 20244.77004.93004.75504.77004.7700508,700
May 29, 20244.90004.97004.75004.76004.7600573,200
May 28, 20245.02005.08004.91504.95004.9500486,300
May 27, 20245.10005.24505.07005.10005.1000246,800
May 24, 20245.00005.14004.97005.08005.0800337,400
May 23, 20245.14005.14004.95004.97004.9700433,800
May 22, 20245.09005.25005.08005.10005.1000617,000
May 22, 20240.015 Dividend
May 21, 20245.25005.35005.11005.12005.1050386,400
May 17, 20245.41005.44005.21005.25005.2346384,400
May 16, 20245.45005.68005.38505.39005.3742873,900
May 15, 20245.18005.55005.16005.45005.4340933,500
May 14, 20245.16005.25005.14005.18005.1648673,700
May 13, 20245.05005.26005.05005.11005.0950649,700
May 10, 20245.09005.25005.03005.06005.0452723,200
May 09, 20245.24005.46005.03005.07005.05512,802,900
May 08, 20245.53005.78005.48005.73005.7132961,800
May 07, 20245.55005.64005.47005.58005.5637822,600
May 06, 20245.37005.55005.34505.53005.5138458,100
May 03, 20245.39005.39005.28005.38005.3642596,700
May 02, 20245.27005.34005.19005.28005.2645291,400
May 01, 20245.27005.32005.18005.26005.2446603,100
Apr 30, 20245.45005.48005.35005.35005.3343443,400
Apr 29, 20245.50005.52005.40005.48005.4639670,700
Apr 26, 20245.59005.61505.48005.50005.4839326,300
Apr 25, 20245.56005.68005.52005.54005.5238329,900
Apr 24, 20245.63005.79005.62005.67005.6534540,000
Apr 23, 20245.75005.78005.61005.62005.6035458,100
Apr 22, 20245.44005.72505.41005.72005.7032868,300
Apr 19, 20245.44005.48005.36505.42005.4041614,200
Apr 18, 20245.35005.48005.27005.39005.3742442,000
Apr 17, 20245.46005.48005.30005.32005.3044365,200
Apr 16, 20245.35005.57005.30005.39005.3742384,200
Apr 15, 20245.39005.43005.21005.35005.3343397,600
Apr 12, 20245.48005.52505.28005.30005.2845576,000
Apr 11, 20245.43005.65005.39005.53005.5138558,300
Apr 10, 20245.50005.60005.35005.37005.3543654,300
Apr 09, 20245.53005.69005.49005.60005.5836418,600
Apr 08, 20245.65005.65005.42005.50005.4839668,900
Apr 05, 20245.56005.72005.53005.65005.6334461,400
Apr 04, 20245.77005.77005.55005.56005.5437383,100
Apr 03, 20245.80005.87005.75505.77005.7531261,000
Apr 02, 20245.66005.87005.63005.84005.8229510,200
Apr 01, 20245.82005.82005.61505.65005.6334449,200
Mar 28, 20245.80005.99505.80005.82005.8029528,000
Mar 27, 20245.78005.83005.74005.77005.7531327,600
Mar 26, 20245.68005.77005.61005.76005.7431392,500
Mar 25, 20245.65005.76005.64005.64005.6235263,300
Mar 22, 20245.80005.80005.66005.66005.6434464,700
Mar 21, 20245.85005.88005.75005.77005.7531575,800
Mar 20, 20245.86005.93005.65005.80005.7830905,500
Mar 19, 20245.83005.95005.78005.85005.8329375,300
Mar 18, 20245.79005.93005.73005.87005.8528527,100
Mar 15, 20245.99006.01005.72005.74005.7232568,200
Mar 14, 20245.99006.06005.86006.00005.9824941,900
Mar 13, 20245.75006.03005.75005.89005.87271,139,500
Mar 12, 20245.52005.72005.48005.72005.7032883,300
Mar 11, 20245.39005.57005.36005.51005.4939611,900
Mar 11, 20240.01 Dividend
Mar 08, 20245.27005.44005.25005.42005.39421,283,500
Mar 07, 20245.21005.33005.12005.23005.2051548,700
Mar 06, 20245.00005.21004.80005.19005.1652629,800
Mar 05, 20245.30005.30004.87004.88004.8567535,400
Mar 04, 20245.05005.33005.04005.26005.2349711,600
Mar 01, 20245.10005.15005.02005.10005.0757347,700
Feb 29, 20244.87005.13004.87005.08005.0558431,600
Feb 28, 20245.08005.12004.81004.83004.8070351,400
Feb 27, 20244.94005.13004.92005.09005.06571,468,800
Feb 26, 20244.64004.92004.64004.89004.8667463,000
Feb 23, 20244.46004.68004.43004.66004.6378526,900
Feb 22, 20244.57004.62004.46004.46004.4387168,400
Feb 21, 20244.47004.63504.43004.53004.5084351,000
Feb 20, 20244.49004.57004.42004.48004.4586295,600
Feb 16, 20244.55004.65504.52004.55004.5283182,500
Feb 15, 20244.52004.58504.49004.57004.5482189,800
Feb 14, 20244.48004.57004.44004.50004.4785172,700
Feb 13, 20244.43004.55504.31004.44004.4188268,800
Feb 12, 20244.59004.69004.51004.53004.5084362,000
Feb 09, 20244.39004.70004.37004.59004.5681640,800
Feb 08, 20244.69004.72004.40004.42004.3989570,800
Feb 07, 20244.75004.76504.68004.70004.6776203,300
Feb 06, 20244.64004.78004.63004.72004.6975268,300
Feb 05, 20244.79004.80004.61004.64004.6179409,500
Feb 02, 20244.80004.90004.72004.87004.8468428,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...