Converge Technology Solutions Corp. (CTS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 4.6500 | 4.7400 | 4.5000 | 4.5400 | 4.5400 | 303,200 |
| Oct 03, 2024 | 4.4900 | 4.6100 | 4.4700 | 4.6100 | 4.6100 | 221,900 |
| Oct 02, 2024 | 4.5300 | 4.6300 | 4.5050 | 4.5300 | 4.5300 | 156,400 |
| Oct 01, 2024 | 4.6000 | 4.6100 | 4.4650 | 4.5700 | 4.5700 | 363,700 |
| Sept 30, 2024 | 4.3900 | 4.6200 | 4.3900 | 4.6200 | 4.6200 | 452,300 |
| Sept 27, 2024 | 4.5000 | 4.5000 | 4.3300 | 4.4000 | 4.4000 | 544,200 |
| Sept 26, 2024 | 4.2800 | 4.5400 | 4.2800 | 4.4800 | 4.4800 | 679,500 |
| Sept 25, 2024 | 4.3800 | 4.4000 | 4.1300 | 4.2000 | 4.2000 | 523,700 |
| Sept 24, 2024 | 4.3300 | 4.4000 | 4.2800 | 4.3800 | 4.3800 | 709,900 |
| Sept 23, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3300 | 4.3300 | 1,935,300 |
| Sept 20, 2024 | 4.3500 | 4.3750 | 4.3200 | 4.3700 | 4.3700 | 298,700 |
| Sept 19, 2024 | 4.3800 | 4.5200 | 4.3600 | 4.3800 | 4.3800 | 300,100 |
| Sept 18, 2024 | 4.4300 | 4.4300 | 4.3150 | 4.3300 | 4.3300 | 255,700 |
| Sept 17, 2024 | 4.3700 | 4.4500 | 4.2600 | 4.4200 | 4.4200 | 387,200 |
| Sept 16, 2024 | 4.2900 | 4.3400 | 4.2600 | 4.2900 | 4.2900 | 199,400 |
| Sept 13, 2024 | 4.3800 | 4.4100 | 4.2800 | 4.2900 | 4.2900 | 236,100 |
| Sept 12, 2024 | 4.4400 | 4.4900 | 4.3500 | 4.3500 | 4.3500 | 169,000 |
| Sept 11, 2024 | 4.3800 | 4.4800 | 4.2800 | 4.4800 | 4.4800 | 216,900 |
| Sept 10, 2024 | 4.3300 | 4.4000 | 4.2200 | 4.3800 | 4.3800 | 285,200 |
| Sept 09, 2024 | 4.3500 | 4.4100 | 4.2800 | 4.2900 | 4.2900 | 200,500 |
| Sept 06, 2024 | 4.4700 | 4.5000 | 4.3050 | 4.3200 | 4.3200 | 198,300 |
| Sept 05, 2024 | 4.3300 | 4.4900 | 4.3300 | 4.4900 | 4.4900 | 404,300 |
| Sept 04, 2024 | 4.3800 | 4.5000 | 4.3100 | 4.3400 | 4.3400 | 310,800 |
| Sept 03, 2024 | 4.4500 | 4.5300 | 4.3600 | 4.4000 | 4.4000 | 292,300 |
| Aug 30, 2024 | 4.5700 | 4.5700 | 4.4200 | 4.5300 | 4.5300 | 346,100 |
| Aug 29, 2024 | 4.6400 | 4.6600 | 4.5500 | 4.5600 | 4.5600 | 260,700 |
| Aug 28, 2024 | 4.8300 | 4.8300 | 4.6100 | 4.6100 | 4.6100 | 359,200 |
| Aug 27, 2024 | 4.6200 | 4.8700 | 4.6000 | 4.8400 | 4.8400 | 1,633,500 |
| Aug 27, 2024 | 0.015 Dividend | |||||
| Aug 26, 2024 | 4.8000 | 4.8000 | 4.6000 | 4.6700 | 4.6550 | 484,300 |
| Aug 23, 2024 | 4.6100 | 4.8400 | 4.6100 | 4.7800 | 4.7646 | 672,000 |
| Aug 22, 2024 | 4.6400 | 4.7200 | 4.5600 | 4.6000 | 4.5852 | 500,500 |
| Aug 21, 2024 | 4.4200 | 4.6700 | 4.4000 | 4.6600 | 4.6450 | 443,700 |
| Aug 20, 2024 | 4.3400 | 4.4500 | 4.3200 | 4.4000 | 4.3859 | 195,900 |
| Aug 19, 2024 | 4.2700 | 4.3750 | 4.2700 | 4.3300 | 4.3161 | 259,500 |
| Aug 16, 2024 | 4.3200 | 4.3200 | 4.1300 | 4.2600 | 4.2463 | 458,900 |
| Aug 15, 2024 | 4.3500 | 4.4400 | 4.2800 | 4.3400 | 4.3261 | 499,400 |
| Aug 14, 2024 | 4.1200 | 4.3250 | 4.1200 | 4.3000 | 4.2862 | 797,300 |
| Aug 13, 2024 | 4.0300 | 4.1500 | 3.9800 | 4.1100 | 4.0968 | 343,700 |
| Aug 12, 2024 | 4.1700 | 4.1800 | 4.0000 | 4.0100 | 3.9971 | 455,300 |
| Aug 09, 2024 | 4.1400 | 4.3600 | 4.0700 | 4.1700 | 4.1566 | 388,700 |
| Aug 08, 2024 | 3.9700 | 4.2100 | 3.8000 | 4.1100 | 4.0968 | 890,100 |
| Aug 07, 2024 | 4.1800 | 4.2150 | 4.0100 | 4.0800 | 4.0669 | 610,300 |
| Aug 06, 2024 | 3.9100 | 4.1700 | 3.8300 | 4.1500 | 4.1367 | 493,000 |
| Aug 02, 2024 | 4.0800 | 4.1700 | 3.9500 | 4.0000 | 3.9872 | 756,300 |
| Aug 01, 2024 | 4.1900 | 4.2600 | 4.1100 | 4.1600 | 4.1466 | 464,300 |
| Jul 31, 2024 | 4.1600 | 4.2650 | 4.1600 | 4.2100 | 4.1965 | 375,900 |
| Jul 30, 2024 | 4.2500 | 4.2900 | 4.1200 | 4.1400 | 4.1267 | 163,000 |
| Jul 29, 2024 | 4.2700 | 4.3600 | 4.1900 | 4.2400 | 4.2264 | 226,700 |
| Jul 26, 2024 | 4.2200 | 4.2900 | 4.1900 | 4.2700 | 4.2563 | 345,000 |
| Jul 25, 2024 | 4.0900 | 4.2200 | 4.0900 | 4.1700 | 4.1566 | 249,000 |
| Jul 24, 2024 | 4.1500 | 4.1900 | 4.0700 | 4.1100 | 4.0968 | 260,900 |
| Jul 23, 2024 | 4.1100 | 4.2300 | 4.1100 | 4.1900 | 4.1765 | 225,400 |
| Jul 22, 2024 | 4.1600 | 4.1700 | 4.0400 | 4.1300 | 4.1167 | 390,000 |
| Jul 19, 2024 | 4.0700 | 4.2100 | 4.0600 | 4.1300 | 4.1167 | 308,300 |
| Jul 18, 2024 | 4.1800 | 4.2600 | 4.0650 | 4.0700 | 4.0569 | 445,000 |
| Jul 17, 2024 | 4.4000 | 4.4100 | 4.1600 | 4.1800 | 4.1666 | 378,300 |
| Jul 16, 2024 | 4.3000 | 4.5300 | 4.3000 | 4.4600 | 4.4457 | 470,300 |
| Jul 15, 2024 | 4.2900 | 4.3700 | 4.2700 | 4.3000 | 4.2862 | 353,000 |
| Jul 12, 2024 | 4.3500 | 4.3900 | 4.2800 | 4.2800 | 4.2663 | 190,500 |
| Jul 11, 2024 | 4.4200 | 4.4300 | 4.3100 | 4.3600 | 4.3460 | 220,900 |
| Jul 10, 2024 | 4.4300 | 4.4500 | 4.3700 | 4.3900 | 4.3759 | 118,500 |
| Jul 09, 2024 | 4.4700 | 4.4800 | 4.4050 | 4.4400 | 4.4257 | 192,600 |
| Jul 08, 2024 | 4.3700 | 4.4900 | 4.3350 | 4.4800 | 4.4656 | 516,800 |
| Jul 05, 2024 | 4.4800 | 4.4900 | 4.3500 | 4.3700 | 4.3560 | 224,600 |
| Jul 04, 2024 | 4.5800 | 4.5800 | 4.4100 | 4.4500 | 4.4357 | 112,400 |
| Jul 03, 2024 | 4.4500 | 4.6000 | 4.3200 | 4.4400 | 4.4257 | 243,300 |
| Jul 02, 2024 | 4.2600 | 4.4350 | 4.2500 | 4.4300 | 4.4158 | 263,900 |
| Jun 28, 2024 | 4.4000 | 4.4100 | 4.2700 | 4.3000 | 4.2862 | 202,700 |
| Jun 27, 2024 | 4.3300 | 4.3800 | 4.2800 | 4.3700 | 4.3560 | 267,600 |
| Jun 26, 2024 | 4.3400 | 4.4150 | 4.2600 | 4.3300 | 4.3161 | 391,800 |
| Jun 25, 2024 | 4.4800 | 4.4800 | 4.3400 | 4.3700 | 4.3560 | 308,000 |
| Jun 24, 2024 | 4.4000 | 4.4800 | 4.3800 | 4.4700 | 4.4556 | 853,500 |
| Jun 21, 2024 | 4.4700 | 4.5200 | 4.3600 | 4.4000 | 4.3859 | 996,000 |
| Jun 20, 2024 | 4.6200 | 4.6600 | 4.4800 | 4.4900 | 4.4756 | 676,100 |
| Jun 19, 2024 | 4.6300 | 4.7300 | 4.6000 | 4.6000 | 4.5852 | 281,800 |
| Jun 18, 2024 | 4.8600 | 4.8700 | 4.6400 | 4.6400 | 4.6251 | 588,400 |
| Jun 17, 2024 | 4.9000 | 4.9500 | 4.8500 | 4.8600 | 4.8444 | 502,000 |
| Jun 14, 2024 | 4.8600 | 4.9700 | 4.8600 | 4.9100 | 4.8942 | 604,600 |
| Jun 13, 2024 | 4.9300 | 4.9800 | 4.8400 | 4.8600 | 4.8444 | 644,700 |
| Jun 12, 2024 | 4.9000 | 5.0000 | 4.8900 | 4.9000 | 4.8843 | 1,111,000 |
| Jun 11, 2024 | 4.8500 | 4.9100 | 4.8500 | 4.8800 | 4.8643 | 540,900 |
| Jun 10, 2024 | 4.8000 | 4.9500 | 4.8000 | 4.8900 | 4.8743 | 485,200 |
| Jun 07, 2024 | 4.8800 | 4.9050 | 4.8000 | 4.8200 | 4.8045 | 285,300 |
| Jun 06, 2024 | 4.9900 | 5.0300 | 4.8650 | 4.9100 | 4.8942 | 314,100 |
| Jun 05, 2024 | 4.8200 | 5.0500 | 4.7000 | 4.9900 | 4.9740 | 649,900 |
| Jun 04, 2024 | 4.6900 | 4.8000 | 4.6250 | 4.8000 | 4.7846 | 640,300 |
| Jun 03, 2024 | 4.7200 | 4.8100 | 4.6800 | 4.6900 | 4.6749 | 296,700 |
| May 31, 2024 | 4.8500 | 4.8500 | 4.6900 | 4.7100 | 4.6949 | 739,300 |
| May 30, 2024 | 4.7700 | 4.9300 | 4.7550 | 4.7700 | 4.7547 | 508,700 |
| May 29, 2024 | 4.9000 | 4.9700 | 4.7500 | 4.7600 | 4.7447 | 573,200 |
| May 28, 2024 | 5.0200 | 5.0800 | 4.9150 | 4.9500 | 4.9341 | 486,300 |
| May 27, 2024 | 5.1000 | 5.2450 | 5.0700 | 5.1000 | 5.0836 | 246,800 |
| May 24, 2024 | 5.0000 | 5.1400 | 4.9700 | 5.0800 | 5.0637 | 337,400 |
| May 23, 2024 | 5.1400 | 5.1400 | 4.9500 | 4.9700 | 4.9540 | 433,800 |
| May 22, 2024 | 5.0900 | 5.2500 | 5.0800 | 5.1000 | 5.0836 | 617,000 |
| May 22, 2024 | 0.015 Dividend | |||||
| May 21, 2024 | 5.2500 | 5.3500 | 5.1100 | 5.1200 | 5.0886 | 386,400 |
| May 17, 2024 | 5.4100 | 5.4400 | 5.2100 | 5.2500 | 5.2178 | 384,400 |
| May 16, 2024 | 5.4500 | 5.6800 | 5.3850 | 5.3900 | 5.3569 | 873,900 |
| *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.