Converge Technology Solutions Corp. (CTS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 5.24 | 5.31 | 4.88 | 5.04 | 5.04 | 864,351 |
| Jul 05, 2022 | 5.01 | 5.28 | 4.94 | 5.27 | 5.27 | 883,600 |
| Jul 04, 2022 | 5.22 | 5.22 | 4.85 | 5.08 | 5.08 | 437,600 |
| Jun 30, 2022 | 5.18 | 5.22 | 5.01 | 5.13 | 5.13 | 700,200 |
| Jun 29, 2022 | 5.36 | 5.55 | 5.18 | 5.30 | 5.30 | 875,200 |
| Jun 28, 2022 | 5.49 | 5.55 | 5.10 | 5.39 | 5.39 | 2,971,400 |
| Jun 27, 2022 | 5.67 | 5.79 | 5.24 | 5.46 | 5.46 | 2,577,100 |
| Jun 24, 2022 | 5.63 | 5.82 | 5.59 | 5.64 | 5.64 | 1,389,900 |
| Jun 23, 2022 | 5.51 | 5.75 | 5.41 | 5.58 | 5.58 | 959,100 |
| Jun 22, 2022 | 5.52 | 5.72 | 5.40 | 5.46 | 5.46 | 775,700 |
| Jun 21, 2022 | 5.87 | 5.99 | 5.60 | 5.61 | 5.61 | 730,100 |
| Jun 20, 2022 | 5.84 | 5.94 | 5.77 | 5.80 | 5.80 | 246,300 |
| Jun 17, 2022 | 5.67 | 5.90 | 5.64 | 5.79 | 5.79 | 891,500 |
| Jun 16, 2022 | 5.88 | 6.01 | 5.72 | 5.72 | 5.72 | 552,400 |
| Jun 15, 2022 | 6.06 | 6.10 | 5.92 | 6.06 | 6.06 | 725,100 |
| Jun 14, 2022 | 6.06 | 6.31 | 5.94 | 5.95 | 5.95 | 555,400 |
| Jun 13, 2022 | 6.20 | 6.37 | 6.06 | 6.10 | 6.10 | 1,025,300 |
| Jun 10, 2022 | 6.66 | 6.85 | 6.58 | 6.61 | 6.61 | 370,300 |
| Jun 09, 2022 | 7.03 | 7.05 | 6.85 | 6.87 | 6.87 | 381,400 |
| Jun 08, 2022 | 7.12 | 7.31 | 7.06 | 7.09 | 7.09 | 594,000 |
| Jun 07, 2022 | 7.07 | 7.27 | 7.04 | 7.20 | 7.20 | 373,100 |
| Jun 06, 2022 | 7.33 | 7.50 | 7.22 | 7.23 | 7.23 | 272,000 |
| Jun 03, 2022 | 7.27 | 7.35 | 7.10 | 7.28 | 7.28 | 463,300 |
| Jun 02, 2022 | 7.27 | 7.59 | 7.23 | 7.41 | 7.41 | 506,000 |
| Jun 01, 2022 | 7.54 | 7.66 | 7.07 | 7.31 | 7.31 | 560,400 |
| May 31, 2022 | 8.00 | 8.00 | 7.47 | 7.54 | 7.54 | 1,059,200 |
| May 30, 2022 | 7.61 | 8.07 | 7.61 | 8.05 | 8.05 | 369,200 |
| May 27, 2022 | 7.19 | 7.71 | 7.19 | 7.59 | 7.59 | 333,600 |
| May 26, 2022 | 6.98 | 7.23 | 6.97 | 7.14 | 7.14 | 395,200 |
| May 25, 2022 | 6.79 | 6.98 | 6.71 | 6.97 | 6.97 | 441,200 |
| May 24, 2022 | 7.25 | 7.39 | 6.78 | 6.82 | 6.82 | 482,500 |
| May 20, 2022 | 7.39 | 7.44 | 6.93 | 7.19 | 7.19 | 648,200 |
| May 19, 2022 | 6.53 | 7.39 | 6.53 | 7.25 | 7.25 | 744,000 |
| May 18, 2022 | 6.95 | 7.04 | 6.53 | 6.61 | 6.61 | 520,800 |
| May 17, 2022 | 6.84 | 7.17 | 6.83 | 7.16 | 7.16 | 760,000 |
| May 16, 2022 | 6.13 | 6.77 | 6.00 | 6.74 | 6.74 | 897,800 |
| May 13, 2022 | 6.20 | 6.52 | 6.05 | 6.15 | 6.15 | 857,000 |
| May 12, 2022 | 6.56 | 6.58 | 5.88 | 6.09 | 6.09 | 2,047,400 |
| May 11, 2022 | 6.90 | 7.21 | 6.61 | 6.71 | 6.71 | 1,824,000 |
| May 10, 2022 | 7.83 | 7.91 | 6.98 | 7.23 | 7.23 | 1,397,500 |
| May 09, 2022 | 7.88 | 7.99 | 7.56 | 7.57 | 7.57 | 735,000 |
| May 06, 2022 | 7.75 | 8.12 | 7.56 | 8.11 | 8.11 | 807,900 |
| May 05, 2022 | 8.40 | 8.53 | 7.65 | 7.77 | 7.77 | 932,200 |
| May 04, 2022 | 8.40 | 8.67 | 8.32 | 8.56 | 8.56 | 587,900 |
| May 03, 2022 | 8.54 | 8.69 | 8.41 | 8.43 | 8.43 | 375,200 |
| May 02, 2022 | 8.46 | 8.77 | 8.42 | 8.55 | 8.55 | 257,700 |
| Apr 29, 2022 | 8.89 | 9.26 | 8.62 | 8.63 | 8.63 | 327,200 |
| Apr 28, 2022 | 9.31 | 9.36 | 8.90 | 9.05 | 9.05 | 468,200 |
| Apr 27, 2022 | 9.16 | 9.45 | 8.86 | 9.15 | 9.15 | 804,200 |
| Apr 26, 2022 | 8.96 | 9.01 | 8.66 | 8.76 | 8.76 | 367,300 |
| Apr 25, 2022 | 8.41 | 9.11 | 8.38 | 9.07 | 9.07 | 511,300 |
| Apr 22, 2022 | 8.89 | 9.13 | 8.53 | 8.53 | 8.53 | 510,300 |
| Apr 21, 2022 | 9.17 | 9.28 | 8.87 | 8.97 | 8.97 | 496,500 |
| Apr 20, 2022 | 9.17 | 9.29 | 8.85 | 9.01 | 9.01 | 384,000 |
| Apr 19, 2022 | 8.93 | 9.24 | 8.85 | 9.10 | 9.10 | 401,600 |
| Apr 18, 2022 | 9.09 | 9.10 | 8.77 | 8.91 | 8.91 | 453,700 |
| Apr 14, 2022 | 9.04 | 9.15 | 8.89 | 9.10 | 9.10 | 518,200 |
| Apr 13, 2022 | 8.80 | 9.23 | 8.72 | 9.09 | 9.09 | 590,600 |
| Apr 12, 2022 | 9.01 | 9.14 | 8.68 | 8.71 | 8.71 | 597,900 |
| Apr 11, 2022 | 9.07 | 9.22 | 8.92 | 8.95 | 8.95 | 299,000 |
| Apr 08, 2022 | 9.75 | 9.75 | 9.18 | 9.18 | 9.18 | 571,900 |
| Apr 07, 2022 | 9.83 | 10.13 | 9.71 | 9.85 | 9.85 | 322,000 |
| Apr 06, 2022 | 10.05 | 10.18 | 9.70 | 9.85 | 9.85 | 447,500 |
| Apr 05, 2022 | 10.27 | 10.35 | 9.97 | 10.21 | 10.21 | 300,400 |
| Apr 04, 2022 | 10.43 | 10.55 | 10.22 | 10.29 | 10.29 | 407,000 |
| Apr 01, 2022 | 10.30 | 10.49 | 10.04 | 10.36 | 10.36 | 269,800 |
| Mar 31, 2022 | 10.37 | 10.50 | 10.18 | 10.23 | 10.23 | 421,700 |
| Mar 30, 2022 | 10.44 | 10.68 | 10.25 | 10.39 | 10.39 | 466,600 |
| Mar 29, 2022 | 10.04 | 10.55 | 9.96 | 10.38 | 10.38 | 1,065,000 |
| Mar 28, 2022 | 9.47 | 9.91 | 9.45 | 9.79 | 9.79 | 498,300 |
| Mar 25, 2022 | 10.35 | 10.43 | 9.40 | 9.52 | 9.52 | 574,000 |
| Mar 24, 2022 | 10.23 | 10.30 | 9.89 | 10.11 | 10.11 | 392,900 |
| Mar 23, 2022 | 10.99 | 10.99 | 10.20 | 10.25 | 10.25 | 661,100 |
| Mar 22, 2022 | 10.95 | 10.98 | 10.63 | 10.66 | 10.66 | 545,100 |
| Mar 21, 2022 | 10.44 | 11.04 | 10.42 | 10.89 | 10.89 | 993,500 |
| Mar 18, 2022 | 10.17 | 10.84 | 9.72 | 10.58 | 10.58 | 1,005,700 |
| Mar 17, 2022 | 9.44 | 10.22 | 9.44 | 10.20 | 10.20 | 574,400 |
| Mar 16, 2022 | 9.20 | 9.58 | 9.16 | 9.52 | 9.52 | 1,045,100 |
| Mar 15, 2022 | 9.07 | 9.28 | 9.06 | 9.12 | 9.12 | 504,900 |
| Mar 14, 2022 | 9.16 | 9.24 | 9.01 | 9.14 | 9.14 | 714,300 |
| Mar 11, 2022 | 9.43 | 9.43 | 9.12 | 9.19 | 9.19 | 340,500 |
| Mar 10, 2022 | 9.24 | 9.44 | 9.16 | 9.36 | 9.36 | 579,600 |
| Mar 09, 2022 | 9.21 | 9.48 | 9.09 | 9.44 | 9.44 | 512,800 |
| Mar 08, 2022 | 8.79 | 9.04 | 8.59 | 8.90 | 8.90 | 450,600 |
| Mar 07, 2022 | 9.02 | 9.26 | 8.78 | 8.81 | 8.81 | 390,600 |
| Mar 04, 2022 | 9.37 | 9.55 | 9.09 | 9.15 | 9.15 | 439,100 |
| Mar 03, 2022 | 9.83 | 9.85 | 9.41 | 9.49 | 9.49 | 371,300 |
| Mar 02, 2022 | 9.23 | 9.86 | 9.23 | 9.74 | 9.74 | 567,100 |
| Mar 01, 2022 | 9.34 | 9.46 | 9.06 | 9.16 | 9.16 | 632,200 |
| Feb 28, 2022 | 9.56 | 9.82 | 9.39 | 9.45 | 9.45 | 446,000 |
| Feb 25, 2022 | 9.78 | 9.78 | 9.49 | 9.71 | 9.71 | 388,800 |
| Feb 24, 2022 | 8.80 | 9.78 | 8.80 | 9.72 | 9.72 | 753,800 |
| Feb 23, 2022 | 10.03 | 10.12 | 9.37 | 9.44 | 9.44 | 651,400 |
| Feb 22, 2022 | 9.94 | 10.17 | 9.86 | 9.93 | 9.93 | 639,000 |
| Feb 18, 2022 | 10.40 | 10.78 | 10.14 | 10.14 | 10.14 | 1,065,500 |
| Feb 17, 2022 | 10.35 | 10.45 | 9.93 | 9.97 | 9.97 | 682,800 |
| Feb 16, 2022 | 10.83 | 10.83 | 10.39 | 10.50 | 10.50 | 348,100 |
| Feb 15, 2022 | 10.83 | 11.14 | 10.73 | 10.90 | 10.90 | 731,000 |
| Feb 14, 2022 | 10.66 | 10.94 | 10.58 | 10.58 | 10.58 | 526,600 |
| Feb 11, 2022 | 11.17 | 11.24 | 10.64 | 10.78 | 10.78 | 651,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
