Converge Technology Solutions Corp. (CTS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 4.2200 | 4.2900 | 4.1900 | 4.2700 | 4.2700 | 345,000 |
| Jul 25, 2024 | 4.0900 | 4.2200 | 4.0900 | 4.1700 | 4.1700 | 249,000 |
| Jul 24, 2024 | 4.1500 | 4.1900 | 4.0700 | 4.1100 | 4.1100 | 260,900 |
| Jul 23, 2024 | 4.1100 | 4.2300 | 4.1100 | 4.1900 | 4.1900 | 225,400 |
| Jul 22, 2024 | 4.1600 | 4.1700 | 4.0400 | 4.1300 | 4.1300 | 390,000 |
| Jul 19, 2024 | 4.0700 | 4.2100 | 4.0600 | 4.1300 | 4.1300 | 308,300 |
| Jul 18, 2024 | 4.1800 | 4.2600 | 4.0650 | 4.0700 | 4.0700 | 445,000 |
| Jul 17, 2024 | 4.4000 | 4.4100 | 4.1600 | 4.1800 | 4.1800 | 378,300 |
| Jul 16, 2024 | 4.3000 | 4.5300 | 4.3000 | 4.4600 | 4.4600 | 470,300 |
| Jul 15, 2024 | 4.2900 | 4.3700 | 4.2700 | 4.3000 | 4.3000 | 353,000 |
| Jul 12, 2024 | 4.3500 | 4.3900 | 4.2800 | 4.2800 | 4.2800 | 190,500 |
| Jul 11, 2024 | 4.4200 | 4.4300 | 4.3100 | 4.3600 | 4.3600 | 220,900 |
| Jul 10, 2024 | 4.4300 | 4.4500 | 4.3700 | 4.3900 | 4.3900 | 118,500 |
| Jul 09, 2024 | 4.4700 | 4.4800 | 4.4050 | 4.4400 | 4.4400 | 192,600 |
| Jul 08, 2024 | 4.3700 | 4.4900 | 4.3350 | 4.4800 | 4.4800 | 516,800 |
| Jul 05, 2024 | 4.4800 | 4.4900 | 4.3500 | 4.3700 | 4.3700 | 224,600 |
| Jul 04, 2024 | 4.5800 | 4.5800 | 4.4100 | 4.4500 | 4.4500 | 112,400 |
| Jul 03, 2024 | 4.4500 | 4.6000 | 4.3200 | 4.4400 | 4.4400 | 243,300 |
| Jul 02, 2024 | 4.2600 | 4.4350 | 4.2500 | 4.4300 | 4.4300 | 263,900 |
| Jun 28, 2024 | 4.4000 | 4.4100 | 4.2700 | 4.3000 | 4.3000 | 202,700 |
| Jun 27, 2024 | 4.3300 | 4.3800 | 4.2800 | 4.3700 | 4.3700 | 267,600 |
| Jun 26, 2024 | 4.3400 | 4.4150 | 4.2600 | 4.3300 | 4.3300 | 391,800 |
| Jun 25, 2024 | 4.4800 | 4.4800 | 4.3400 | 4.3700 | 4.3700 | 308,000 |
| Jun 24, 2024 | 4.4000 | 4.4800 | 4.3800 | 4.4700 | 4.4700 | 853,500 |
| Jun 21, 2024 | 4.4700 | 4.5200 | 4.3600 | 4.4000 | 4.4000 | 996,000 |
| Jun 20, 2024 | 4.6200 | 4.6600 | 4.4800 | 4.4900 | 4.4900 | 676,100 |
| Jun 19, 2024 | 4.6300 | 4.7300 | 4.6000 | 4.6000 | 4.6000 | 281,800 |
| Jun 18, 2024 | 4.8600 | 4.8700 | 4.6400 | 4.6400 | 4.6400 | 588,400 |
| Jun 17, 2024 | 4.9000 | 4.9500 | 4.8500 | 4.8600 | 4.8600 | 502,000 |
| Jun 14, 2024 | 4.8600 | 4.9700 | 4.8600 | 4.9100 | 4.9100 | 604,600 |
| Jun 13, 2024 | 4.9300 | 4.9800 | 4.8400 | 4.8600 | 4.8600 | 644,700 |
| Jun 12, 2024 | 4.9000 | 5.0000 | 4.8900 | 4.9000 | 4.9000 | 1,111,000 |
| Jun 11, 2024 | 4.8500 | 4.9100 | 4.8500 | 4.8800 | 4.8800 | 540,900 |
| Jun 10, 2024 | 4.8000 | 4.9500 | 4.8000 | 4.8900 | 4.8900 | 485,200 |
| Jun 07, 2024 | 4.8800 | 4.9050 | 4.8000 | 4.8200 | 4.8200 | 285,300 |
| Jun 06, 2024 | 4.9900 | 5.0300 | 4.8650 | 4.9100 | 4.9100 | 314,100 |
| Jun 05, 2024 | 4.8200 | 5.0500 | 4.7000 | 4.9900 | 4.9900 | 649,900 |
| Jun 04, 2024 | 4.6900 | 4.8000 | 4.6250 | 4.8000 | 4.8000 | 640,300 |
| Jun 03, 2024 | 4.7200 | 4.8100 | 4.6800 | 4.6900 | 4.6900 | 296,700 |
| May 31, 2024 | 4.8500 | 4.8500 | 4.6900 | 4.7100 | 4.7100 | 739,300 |
| May 30, 2024 | 4.7700 | 4.9300 | 4.7550 | 4.7700 | 4.7700 | 508,700 |
| May 29, 2024 | 4.9000 | 4.9700 | 4.7500 | 4.7600 | 4.7600 | 573,200 |
| May 28, 2024 | 5.0200 | 5.0800 | 4.9150 | 4.9500 | 4.9500 | 486,300 |
| May 27, 2024 | 5.1000 | 5.2450 | 5.0700 | 5.1000 | 5.1000 | 246,800 |
| May 24, 2024 | 5.0000 | 5.1400 | 4.9700 | 5.0800 | 5.0800 | 337,400 |
| May 23, 2024 | 5.1400 | 5.1400 | 4.9500 | 4.9700 | 4.9700 | 433,800 |
| May 22, 2024 | 5.0900 | 5.2500 | 5.0800 | 5.1000 | 5.1000 | 617,000 |
| May 22, 2024 | 0.015 Dividend | |||||
| May 21, 2024 | 5.2500 | 5.3500 | 5.1100 | 5.1200 | 5.1050 | 386,400 |
| May 17, 2024 | 5.4100 | 5.4400 | 5.2100 | 5.2500 | 5.2346 | 384,400 |
| May 16, 2024 | 5.4500 | 5.6800 | 5.3850 | 5.3900 | 5.3742 | 873,900 |
| May 15, 2024 | 5.1800 | 5.5500 | 5.1600 | 5.4500 | 5.4340 | 933,500 |
| May 14, 2024 | 5.1600 | 5.2500 | 5.1400 | 5.1800 | 5.1648 | 673,700 |
| May 13, 2024 | 5.0500 | 5.2600 | 5.0500 | 5.1100 | 5.0950 | 649,700 |
| May 10, 2024 | 5.0900 | 5.2500 | 5.0300 | 5.0600 | 5.0452 | 723,200 |
| May 09, 2024 | 5.2400 | 5.4600 | 5.0300 | 5.0700 | 5.0551 | 2,802,900 |
| May 08, 2024 | 5.5300 | 5.7800 | 5.4800 | 5.7300 | 5.7132 | 961,800 |
| May 07, 2024 | 5.5500 | 5.6400 | 5.4700 | 5.5800 | 5.5637 | 822,600 |
| May 06, 2024 | 5.3700 | 5.5500 | 5.3450 | 5.5300 | 5.5138 | 458,100 |
| May 03, 2024 | 5.3900 | 5.3900 | 5.2800 | 5.3800 | 5.3642 | 596,700 |
| May 02, 2024 | 5.2700 | 5.3400 | 5.1900 | 5.2800 | 5.2645 | 291,400 |
| May 01, 2024 | 5.2700 | 5.3200 | 5.1800 | 5.2600 | 5.2446 | 603,100 |
| Apr 30, 2024 | 5.4500 | 5.4800 | 5.3500 | 5.3500 | 5.3343 | 443,400 |
| Apr 29, 2024 | 5.5000 | 5.5200 | 5.4000 | 5.4800 | 5.4639 | 670,700 |
| Apr 26, 2024 | 5.5900 | 5.6150 | 5.4800 | 5.5000 | 5.4839 | 326,300 |
| Apr 25, 2024 | 5.5600 | 5.6800 | 5.5200 | 5.5400 | 5.5238 | 329,900 |
| Apr 24, 2024 | 5.6300 | 5.7900 | 5.6200 | 5.6700 | 5.6534 | 540,000 |
| Apr 23, 2024 | 5.7500 | 5.7800 | 5.6100 | 5.6200 | 5.6035 | 458,100 |
| Apr 22, 2024 | 5.4400 | 5.7250 | 5.4100 | 5.7200 | 5.7032 | 868,300 |
| Apr 19, 2024 | 5.4400 | 5.4800 | 5.3650 | 5.4200 | 5.4041 | 614,200 |
| Apr 18, 2024 | 5.3500 | 5.4800 | 5.2700 | 5.3900 | 5.3742 | 442,000 |
| Apr 17, 2024 | 5.4600 | 5.4800 | 5.3000 | 5.3200 | 5.3044 | 365,200 |
| Apr 16, 2024 | 5.3500 | 5.5700 | 5.3000 | 5.3900 | 5.3742 | 384,200 |
| Apr 15, 2024 | 5.3900 | 5.4300 | 5.2100 | 5.3500 | 5.3343 | 397,600 |
| Apr 12, 2024 | 5.4800 | 5.5250 | 5.2800 | 5.3000 | 5.2845 | 576,000 |
| Apr 11, 2024 | 5.4300 | 5.6500 | 5.3900 | 5.5300 | 5.5138 | 558,300 |
| Apr 10, 2024 | 5.5000 | 5.6000 | 5.3500 | 5.3700 | 5.3543 | 654,300 |
| Apr 09, 2024 | 5.5300 | 5.6900 | 5.4900 | 5.6000 | 5.5836 | 418,600 |
| Apr 08, 2024 | 5.6500 | 5.6500 | 5.4200 | 5.5000 | 5.4839 | 668,900 |
| Apr 05, 2024 | 5.5600 | 5.7200 | 5.5300 | 5.6500 | 5.6334 | 461,400 |
| Apr 04, 2024 | 5.7700 | 5.7700 | 5.5500 | 5.5600 | 5.5437 | 383,100 |
| Apr 03, 2024 | 5.8000 | 5.8700 | 5.7550 | 5.7700 | 5.7531 | 261,000 |
| Apr 02, 2024 | 5.6600 | 5.8700 | 5.6300 | 5.8400 | 5.8229 | 510,200 |
| Apr 01, 2024 | 5.8200 | 5.8200 | 5.6150 | 5.6500 | 5.6334 | 449,200 |
| Mar 28, 2024 | 5.8000 | 5.9950 | 5.8000 | 5.8200 | 5.8029 | 528,000 |
| Mar 27, 2024 | 5.7800 | 5.8300 | 5.7400 | 5.7700 | 5.7531 | 327,600 |
| Mar 26, 2024 | 5.6800 | 5.7700 | 5.6100 | 5.7600 | 5.7431 | 392,500 |
| Mar 25, 2024 | 5.6500 | 5.7600 | 5.6400 | 5.6400 | 5.6235 | 263,300 |
| Mar 22, 2024 | 5.8000 | 5.8000 | 5.6600 | 5.6600 | 5.6434 | 464,700 |
| Mar 21, 2024 | 5.8500 | 5.8800 | 5.7500 | 5.7700 | 5.7531 | 575,800 |
| Mar 20, 2024 | 5.8600 | 5.9300 | 5.6500 | 5.8000 | 5.7830 | 905,500 |
| Mar 19, 2024 | 5.8300 | 5.9500 | 5.7800 | 5.8500 | 5.8329 | 375,300 |
| Mar 18, 2024 | 5.7900 | 5.9300 | 5.7300 | 5.8700 | 5.8528 | 527,100 |
| Mar 15, 2024 | 5.9900 | 6.0100 | 5.7200 | 5.7400 | 5.7232 | 568,200 |
| Mar 14, 2024 | 5.9900 | 6.0600 | 5.8600 | 6.0000 | 5.9824 | 941,900 |
| Mar 13, 2024 | 5.7500 | 6.0300 | 5.7500 | 5.8900 | 5.8727 | 1,139,500 |
| Mar 12, 2024 | 5.5200 | 5.7200 | 5.4800 | 5.7200 | 5.7032 | 883,300 |
| Mar 11, 2024 | 5.3900 | 5.5700 | 5.3600 | 5.5100 | 5.4939 | 611,900 |
| Mar 11, 2024 | 0.01 Dividend | |||||
| Mar 08, 2024 | 5.2700 | 5.4400 | 5.2500 | 5.4200 | 5.3942 | 1,283,500 |
| *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.