Converge Technology Solutions Corp. (CTS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:45PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 4.98 | 5.23 | 4.88 | 5.02 | 5.02 | 604,021 |
| Dec 01, 2022 | 4.95 | 5.10 | 4.90 | 5.05 | 5.05 | 887,400 |
| Nov 30, 2022 | 4.68 | 4.94 | 4.63 | 4.93 | 4.93 | 945,100 |
| Nov 29, 2022 | 4.77 | 4.84 | 4.57 | 4.64 | 4.64 | 804,100 |
| Nov 28, 2022 | 5.03 | 5.08 | 4.66 | 4.75 | 4.75 | 1,196,200 |
| Nov 25, 2022 | 4.95 | 5.05 | 4.85 | 5.04 | 5.04 | 945,000 |
| Nov 24, 2022 | 5.09 | 5.09 | 4.76 | 4.96 | 4.96 | 2,160,300 |
| Nov 23, 2022 | 4.92 | 5.33 | 4.75 | 4.89 | 4.89 | 7,393,900 |
| Nov 22, 2022 | 3.67 | 4.01 | 3.60 | 3.99 | 3.99 | 2,400,500 |
| Nov 21, 2022 | 3.95 | 3.95 | 3.66 | 3.67 | 3.67 | 1,799,800 |
| Nov 18, 2022 | 4.19 | 4.21 | 3.95 | 3.97 | 3.97 | 838,700 |
| Nov 17, 2022 | 3.89 | 4.27 | 3.86 | 4.16 | 4.16 | 1,275,700 |
| Nov 16, 2022 | 4.21 | 4.21 | 3.88 | 3.96 | 3.96 | 1,549,500 |
| Nov 15, 2022 | 4.46 | 4.51 | 4.19 | 4.21 | 4.21 | 1,058,600 |
| Nov 14, 2022 | 4.67 | 4.73 | 4.27 | 4.29 | 4.29 | 1,330,400 |
| Nov 11, 2022 | 4.10 | 4.74 | 3.98 | 4.67 | 4.67 | 1,869,300 |
| Nov 10, 2022 | 4.50 | 4.71 | 3.94 | 4.10 | 4.10 | 4,185,500 |
| Nov 09, 2022 | 5.15 | 5.37 | 4.14 | 4.26 | 4.26 | 2,659,600 |
| Nov 08, 2022 | 4.97 | 4.99 | 4.82 | 4.92 | 4.92 | 1,068,500 |
| Nov 07, 2022 | 4.95 | 4.99 | 4.82 | 4.88 | 4.88 | 768,300 |
| Nov 04, 2022 | 5.18 | 5.18 | 4.84 | 4.90 | 4.90 | 892,200 |
| Nov 03, 2022 | 5.05 | 5.19 | 4.97 | 5.03 | 5.03 | 1,161,600 |
| Nov 02, 2022 | 5.48 | 5.49 | 5.05 | 5.13 | 5.13 | 1,833,100 |
| Nov 01, 2022 | 5.60 | 5.76 | 5.44 | 5.49 | 5.49 | 785,900 |
| Oct 31, 2022 | 5.71 | 5.77 | 5.55 | 5.58 | 5.58 | 1,389,700 |
| Oct 28, 2022 | 5.96 | 5.97 | 5.68 | 5.72 | 5.72 | 1,179,200 |
| Oct 27, 2022 | 6.82 | 6.82 | 5.65 | 5.98 | 5.98 | 2,372,200 |
| Oct 26, 2022 | 6.90 | 7.10 | 6.73 | 6.75 | 6.75 | 886,600 |
| Oct 25, 2022 | 6.95 | 7.02 | 6.83 | 6.95 | 6.95 | 313,600 |
| Oct 24, 2022 | 6.76 | 6.99 | 6.59 | 6.95 | 6.95 | 428,000 |
| Oct 21, 2022 | 6.56 | 6.73 | 6.47 | 6.72 | 6.72 | 351,300 |
| Oct 20, 2022 | 6.83 | 6.91 | 6.48 | 6.56 | 6.56 | 564,500 |
| Oct 19, 2022 | 6.87 | 6.91 | 6.71 | 6.83 | 6.83 | 821,000 |
| Oct 18, 2022 | 7.07 | 7.08 | 6.91 | 6.97 | 6.97 | 461,500 |
| Oct 17, 2022 | 6.72 | 7.05 | 6.59 | 6.87 | 6.87 | 1,051,700 |
| Oct 14, 2022 | 6.78 | 6.93 | 6.52 | 6.52 | 6.52 | 710,000 |
| Oct 13, 2022 | 6.07 | 6.76 | 6.06 | 6.69 | 6.69 | 680,600 |
| Oct 12, 2022 | 6.16 | 6.52 | 6.16 | 6.26 | 6.26 | 923,200 |
| Oct 11, 2022 | 6.61 | 6.62 | 6.15 | 6.16 | 6.16 | 1,791,200 |
| Oct 07, 2022 | 7.05 | 7.08 | 6.73 | 6.74 | 6.74 | 673,700 |
| Oct 06, 2022 | 7.04 | 7.16 | 6.97 | 7.16 | 7.16 | 708,700 |
| Oct 05, 2022 | 6.82 | 7.18 | 6.76 | 7.10 | 7.10 | 635,700 |
| Oct 04, 2022 | 7.01 | 7.15 | 6.85 | 6.91 | 6.91 | 1,464,900 |
| Oct 03, 2022 | 6.68 | 6.86 | 6.57 | 6.80 | 6.80 | 523,200 |
| Sept 30, 2022 | 6.47 | 6.84 | 6.39 | 6.57 | 6.57 | 692,500 |
| Sept 29, 2022 | 6.62 | 6.62 | 6.38 | 6.50 | 6.50 | 698,000 |
| Sept 28, 2022 | 6.24 | 6.88 | 6.17 | 6.75 | 6.75 | 1,162,900 |
| Sept 27, 2022 | 5.96 | 6.24 | 5.96 | 6.22 | 6.22 | 1,031,900 |
| Sept 26, 2022 | 6.05 | 6.16 | 5.84 | 5.84 | 5.84 | 710,100 |
| Sept 23, 2022 | 5.90 | 6.14 | 5.89 | 6.10 | 6.10 | 877,700 |
| Sept 22, 2022 | 6.09 | 6.27 | 5.95 | 5.99 | 5.99 | 1,512,200 |
| Sept 21, 2022 | 5.79 | 6.25 | 5.78 | 6.03 | 6.03 | 1,047,800 |
| Sept 20, 2022 | 5.66 | 5.80 | 5.63 | 5.73 | 5.73 | 536,300 |
| Sept 19, 2022 | 5.76 | 5.80 | 5.63 | 5.73 | 5.73 | 781,600 |
| Sept 16, 2022 | 6.05 | 6.07 | 5.78 | 5.89 | 5.89 | 1,135,300 |
| Sept 15, 2022 | 6.07 | 6.36 | 6.07 | 6.22 | 6.22 | 812,400 |
| Sept 14, 2022 | 5.84 | 6.18 | 5.79 | 6.18 | 6.18 | 595,400 |
| Sept 13, 2022 | 5.77 | 5.94 | 5.75 | 5.86 | 5.86 | 704,900 |
| Sept 12, 2022 | 5.90 | 6.25 | 5.90 | 6.07 | 6.07 | 1,113,100 |
| Sept 09, 2022 | 5.92 | 6.15 | 5.77 | 5.85 | 5.85 | 973,200 |
| Sept 08, 2022 | 5.56 | 5.86 | 5.51 | 5.86 | 5.86 | 639,000 |
| Sept 07, 2022 | 5.50 | 5.60 | 5.43 | 5.58 | 5.58 | 752,800 |
| Sept 06, 2022 | 5.72 | 5.74 | 5.49 | 5.49 | 5.49 | 371,000 |
| Sept 02, 2022 | 5.73 | 5.75 | 5.64 | 5.65 | 5.65 | 593,100 |
| Sept 01, 2022 | 5.57 | 5.63 | 5.46 | 5.62 | 5.62 | 614,400 |
| Aug 31, 2022 | 5.65 | 5.75 | 5.59 | 5.69 | 5.69 | 865,400 |
| Aug 30, 2022 | 5.70 | 5.81 | 5.55 | 5.64 | 5.64 | 706,600 |
| Aug 29, 2022 | 5.74 | 5.94 | 5.70 | 5.71 | 5.71 | 713,700 |
| Aug 26, 2022 | 6.27 | 6.29 | 5.79 | 5.82 | 5.82 | 1,043,800 |
| Aug 25, 2022 | 6.41 | 6.48 | 6.24 | 6.26 | 6.26 | 455,300 |
| Aug 24, 2022 | 6.24 | 6.39 | 6.24 | 6.38 | 6.38 | 536,000 |
| Aug 23, 2022 | 6.19 | 6.26 | 6.11 | 6.25 | 6.25 | 513,700 |
| Aug 22, 2022 | 6.44 | 6.45 | 6.16 | 6.19 | 6.19 | 619,000 |
| Aug 19, 2022 | 6.63 | 6.70 | 6.51 | 6.60 | 6.60 | 538,100 |
| Aug 18, 2022 | 6.97 | 6.98 | 6.74 | 6.75 | 6.75 | 595,000 |
| Aug 17, 2022 | 7.09 | 7.13 | 6.95 | 6.98 | 6.98 | 322,400 |
| Aug 16, 2022 | 7.31 | 7.36 | 7.12 | 7.20 | 7.20 | 633,300 |
| Aug 15, 2022 | 7.28 | 7.51 | 7.28 | 7.41 | 7.41 | 473,100 |
| Aug 12, 2022 | 7.07 | 7.41 | 7.00 | 7.38 | 7.38 | 834,200 |
| Aug 11, 2022 | 7.20 | 7.25 | 6.99 | 7.00 | 7.00 | 1,026,400 |
| Aug 10, 2022 | 6.95 | 7.22 | 6.36 | 7.10 | 7.10 | 2,534,500 |
| Aug 09, 2022 | 6.22 | 6.22 | 5.83 | 5.89 | 5.89 | 589,800 |
| Aug 08, 2022 | 6.20 | 6.23 | 5.97 | 6.23 | 6.23 | 750,900 |
| Aug 05, 2022 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 297,900 |
| Aug 04, 2022 | 6.13 | 6.15 | 5.98 | 6.11 | 6.11 | 555,300 |
| Aug 03, 2022 | 6.21 | 6.22 | 6.04 | 6.13 | 6.13 | 425,000 |
| Aug 02, 2022 | 5.95 | 6.12 | 5.81 | 6.06 | 6.06 | 651,000 |
| Jul 29, 2022 | 5.78 | 6.05 | 5.78 | 5.94 | 5.94 | 675,300 |
| Jul 28, 2022 | 5.54 | 5.71 | 5.35 | 5.70 | 5.70 | 441,400 |
| Jul 27, 2022 | 5.46 | 5.54 | 5.32 | 5.51 | 5.51 | 439,600 |
| Jul 26, 2022 | 5.70 | 5.70 | 5.39 | 5.39 | 5.39 | 454,300 |
| Jul 25, 2022 | 5.82 | 5.82 | 5.68 | 5.72 | 5.72 | 428,000 |
| Jul 22, 2022 | 5.84 | 5.96 | 5.74 | 5.80 | 5.80 | 526,100 |
| Jul 21, 2022 | 5.75 | 5.87 | 5.63 | 5.85 | 5.85 | 1,360,200 |
| Jul 20, 2022 | 5.71 | 5.80 | 5.67 | 5.76 | 5.76 | 592,600 |
| Jul 19, 2022 | 5.56 | 5.71 | 5.50 | 5.70 | 5.70 | 707,800 |
| Jul 18, 2022 | 5.30 | 5.51 | 5.27 | 5.47 | 5.47 | 655,200 |
| Jul 15, 2022 | 5.16 | 5.31 | 5.15 | 5.22 | 5.22 | 514,000 |
| Jul 14, 2022 | 5.10 | 5.15 | 5.02 | 5.11 | 5.11 | 583,400 |
| Jul 13, 2022 | 5.08 | 5.29 | 5.03 | 5.18 | 5.18 | 784,800 |
| *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.
