Converge Technology Solutions Corp. (CTS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2022 | - | - | - | - | - | - |
| Jan. 14, 2022 | 9.60 | 9.80 | 9.30 | 9.44 | 9.44 | 652,400 |
| Jan. 13, 2022 | 10.11 | 10.21 | 9.71 | 9.71 | 9.71 | 525,200 |
| Jan. 12, 2022 | 10.16 | 10.35 | 10.00 | 10.10 | 10.10 | 476,700 |
| Jan. 11, 2022 | 10.09 | 10.36 | 9.97 | 10.10 | 10.10 | 572,900 |
| Jan. 10, 2022 | 10.30 | 10.31 | 9.71 | 10.02 | 10.02 | 1,175,300 |
| Jan. 07, 2022 | 10.29 | 10.44 | 10.23 | 10.36 | 10.36 | 364,400 |
| Jan. 06, 2022 | 10.35 | 10.46 | 10.13 | 10.32 | 10.32 | 454,600 |
| Jan. 05, 2022 | 10.76 | 10.79 | 10.38 | 10.45 | 10.45 | 729,100 |
| Jan. 04, 2022 | 10.97 | 11.12 | 10.62 | 10.83 | 10.83 | 514,900 |
| Dec. 31, 2021 | - | - | - | - | - | - |
| Dec. 30, 2021 | 10.68 | 11.05 | 10.65 | 10.95 | 10.95 | 340,500 |
| Dec. 29, 2021 | 10.65 | 10.85 | 10.59 | 10.67 | 10.67 | 213,200 |
| Dec. 24, 2021 | 10.79 | 10.87 | 10.69 | 10.77 | 10.77 | 51,300 |
| Dec. 23, 2021 | 10.84 | 10.85 | 10.60 | 10.76 | 10.76 | 304,700 |
| Dec. 22, 2021 | 10.81 | 10.99 | 10.73 | 10.78 | 10.78 | 322,200 |
| Dec. 21, 2021 | 10.32 | 11.27 | 10.32 | 10.93 | 10.93 | 574,300 |
| Dec. 20, 2021 | 10.38 | 10.51 | 10.20 | 10.28 | 10.28 | 364,800 |
| Dec. 17, 2021 | 10.60 | 10.77 | 10.17 | 10.65 | 10.65 | 767,400 |
| Dec. 16, 2021 | 11.36 | 11.41 | 10.66 | 10.72 | 10.72 | 581,900 |
| Dec. 15, 2021 | 11.34 | 11.54 | 10.89 | 11.22 | 11.22 | 727,300 |
| Dec. 14, 2021 | 11.43 | 11.60 | 11.16 | 11.34 | 11.34 | 623,100 |
| Dec. 13, 2021 | 11.85 | 12.04 | 11.57 | 11.63 | 11.63 | 435,100 |
| Dec. 10, 2021 | 11.82 | 11.98 | 11.60 | 11.83 | 11.83 | 376,700 |
| Dec. 09, 2021 | 11.95 | 11.99 | 11.66 | 11.71 | 11.71 | 330,400 |
| Dec. 08, 2021 | 11.91 | 11.95 | 11.59 | 11.90 | 11.90 | 434,500 |
| Dec. 07, 2021 | 11.39 | 11.94 | 11.29 | 11.83 | 11.83 | 713,300 |
| Dec. 06, 2021 | 10.66 | 11.16 | 10.47 | 11.09 | 11.09 | 551,500 |
| Dec. 03, 2021 | 11.32 | 11.35 | 10.55 | 10.79 | 10.79 | 684,700 |
| Dec. 02, 2021 | 10.80 | 11.34 | 10.64 | 11.25 | 11.25 | 630,000 |
| Dec. 01, 2021 | 11.02 | 11.47 | 10.85 | 10.85 | 10.85 | 704,500 |
| Nov. 30, 2021 | 10.69 | 10.90 | 10.47 | 10.87 | 10.87 | 1,442,400 |
| Nov. 29, 2021 | 11.10 | 11.14 | 10.72 | 10.81 | 10.81 | 541,800 |
| Nov. 26, 2021 | 10.90 | 11.14 | 10.85 | 10.98 | 10.98 | 455,500 |
| Nov. 25, 2021 | 11.44 | 11.50 | 11.22 | 11.33 | 11.33 | 147,800 |
| Nov. 24, 2021 | 11.12 | 11.59 | 10.94 | 11.27 | 11.27 | 908,200 |
| Nov. 23, 2021 | 11.75 | 11.75 | 11.03 | 11.25 | 11.25 | 1,387,100 |
| Nov. 22, 2021 | 12.25 | 12.65 | 11.83 | 11.83 | 11.83 | 1,146,300 |
| Nov. 19, 2021 | 11.77 | 12.24 | 11.67 | 12.23 | 12.23 | 1,476,600 |
| Nov. 18, 2021 | 11.89 | 11.89 | 11.63 | 11.74 | 11.74 | 574,600 |
| Nov. 17, 2021 | 11.37 | 11.91 | 11.28 | 11.82 | 11.82 | 789,400 |
| Nov. 16, 2021 | 10.97 | 11.47 | 10.75 | 11.46 | 11.46 | 1,357,000 |
| Nov. 15, 2021 | 11.11 | 11.19 | 10.70 | 11.05 | 11.05 | 1,053,300 |
| Nov. 12, 2021 | 11.01 | 11.14 | 10.72 | 11.08 | 11.08 | 1,096,100 |
| Nov. 11, 2021 | 10.46 | 11.11 | 10.20 | 11.07 | 11.07 | 1,554,300 |
| Nov. 10, 2021 | 10.86 | 11.03 | 10.55 | 10.73 | 10.73 | 1,050,900 |
| Nov. 09, 2021 | 10.85 | 11.07 | 10.71 | 10.98 | 10.98 | 597,700 |
| Nov. 08, 2021 | 11.58 | 11.61 | 10.81 | 10.86 | 10.86 | 1,127,400 |
| Nov. 05, 2021 | 11.53 | 11.78 | 11.27 | 11.51 | 11.51 | 515,100 |
| Nov. 04, 2021 | 12.00 | 12.00 | 11.39 | 11.52 | 11.52 | 869,000 |
| Nov. 03, 2021 | 12.06 | 12.17 | 11.80 | 12.03 | 12.03 | 577,100 |
| Nov. 02, 2021 | 12.03 | 12.13 | 11.95 | 12.04 | 12.04 | 720,200 |
| Nov. 01, 2021 | 12.07 | 12.07 | 11.80 | 12.01 | 12.01 | 653,100 |
| Oct. 29, 2021 | 11.71 | 12.08 | 11.46 | 11.88 | 11.88 | 604,000 |
| Oct. 28, 2021 | 11.72 | 12.09 | 11.72 | 11.80 | 11.80 | 921,100 |
| Oct. 27, 2021 | 12.45 | 12.50 | 11.78 | 11.78 | 11.78 | 1,886,900 |
| Oct. 26, 2021 | 12.20 | 12.80 | 12.16 | 12.44 | 12.44 | 1,528,800 |
| Oct. 25, 2021 | 12.20 | 12.31 | 12.00 | 12.06 | 12.06 | 921,400 |
| Oct. 22, 2021 | 11.76 | 12.22 | 11.75 | 12.16 | 12.16 | 1,612,500 |
| Oct. 21, 2021 | 11.08 | 11.85 | 11.06 | 11.80 | 11.80 | 2,271,000 |
| Oct. 20, 2021 | 10.98 | 11.14 | 10.74 | 11.03 | 11.03 | 984,100 |
| Oct. 19, 2021 | 10.35 | 10.97 | 10.35 | 10.77 | 10.77 | 1,104,400 |
| Oct. 18, 2021 | 9.82 | 10.44 | 9.80 | 10.34 | 10.34 | 1,051,500 |
| Oct. 15, 2021 | 10.00 | 10.20 | 9.81 | 9.88 | 9.88 | 882,200 |
| Oct. 14, 2021 | 9.67 | 9.89 | 9.52 | 9.82 | 9.82 | 730,000 |
| Oct. 13, 2021 | 9.19 | 9.62 | 9.10 | 9.54 | 9.54 | 754,800 |
| Oct. 12, 2021 | 9.30 | 9.36 | 9.05 | 9.18 | 9.18 | 692,400 |
| Oct. 08, 2021 | 9.38 | 9.46 | 9.04 | 9.22 | 9.22 | 2,094,100 |
| Oct. 07, 2021 | 9.50 | 9.70 | 9.28 | 9.36 | 9.36 | 2,071,400 |
| Oct. 06, 2021 | 9.02 | 9.49 | 8.51 | 9.36 | 9.36 | 4,436,300 |
| Oct. 05, 2021 | 9.58 | 9.97 | 9.31 | 9.38 | 9.38 | 1,567,800 |
| Oct. 04, 2021 | 10.06 | 10.15 | 9.22 | 9.59 | 9.59 | 1,987,600 |
| Oct. 01, 2021 | 10.21 | 10.31 | 9.87 | 10.21 | 10.21 | 1,254,600 |
| Sep. 30, 2021 | 10.26 | 10.53 | 10.12 | 10.36 | 10.36 | 855,400 |
| Sep. 29, 2021 | 10.31 | 10.70 | 10.22 | 10.24 | 10.24 | 1,249,900 |
| Sep. 28, 2021 | 10.87 | 10.97 | 10.10 | 10.25 | 10.25 | 2,450,700 |
| Sep. 27, 2021 | 11.97 | 11.98 | 11.08 | 11.17 | 11.17 | 1,286,800 |
| Sep. 24, 2021 | 12.32 | 12.32 | 11.76 | 12.02 | 12.02 | 808,700 |
| Sep. 23, 2021 | 12.29 | 12.50 | 11.91 | 12.40 | 12.40 | 1,068,700 |
| Sep. 22, 2021 | 12.15 | 12.25 | 12.00 | 12.20 | 12.20 | 688,700 |
| Sep. 21, 2021 | 11.91 | 12.27 | 11.91 | 12.10 | 12.10 | 671,700 |
| Sep. 20, 2021 | 11.61 | 11.91 | 11.24 | 11.88 | 11.88 | 921,900 |
| Sep. 17, 2021 | 12.24 | 12.44 | 11.97 | 12.11 | 12.11 | 8,289,300 |
| Sep. 16, 2021 | 12.24 | 12.27 | 11.96 | 12.13 | 12.13 | 1,061,600 |
| Sep. 15, 2021 | 12.49 | 12.49 | 12.03 | 12.15 | 12.15 | 1,155,000 |
| Sep. 14, 2021 | 12.11 | 12.67 | 12.01 | 12.56 | 12.56 | 1,628,800 |
| Sep. 13, 2021 | 12.35 | 12.51 | 12.04 | 12.11 | 12.11 | 1,104,600 |
| Sep. 10, 2021 | 12.34 | 12.45 | 12.09 | 12.29 | 12.29 | 930,200 |
| Sep. 09, 2021 | 12.54 | 12.63 | 12.15 | 12.22 | 12.22 | 909,700 |
| Sep. 08, 2021 | 12.86 | 12.87 | 12.30 | 12.51 | 12.51 | 1,186,600 |
| Sep. 07, 2021 | 12.45 | 13.09 | 12.28 | 12.85 | 12.85 | 2,344,600 |
| Sep. 03, 2021 | 12.30 | 12.31 | 12.06 | 12.23 | 12.23 | 1,175,900 |
| Sep. 02, 2021 | 12.30 | 12.30 | 12.02 | 12.29 | 12.29 | 1,262,600 |
| Sep. 01, 2021 | 12.00 | 12.30 | 11.83 | 12.30 | 12.30 | 1,611,800 |
| Aug. 31, 2021 | 11.75 | 12.10 | 11.60 | 11.97 | 11.97 | 1,807,800 |
| Aug. 30, 2021 | 10.91 | 11.72 | 10.88 | 11.68 | 11.68 | 1,830,100 |
| Aug. 27, 2021 | 10.74 | 10.98 | 10.74 | 10.94 | 10.94 | 972,100 |
| Aug. 26, 2021 | 10.95 | 10.95 | 10.71 | 10.73 | 10.73 | 725,900 |
| Aug. 25, 2021 | 10.66 | 10.95 | 10.51 | 10.90 | 10.90 | 2,866,800 |
| Aug. 24, 2021 | 11.25 | 11.34 | 10.97 | 11.20 | 11.20 | 843,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
