Carrier Connect Data Solutions Inc.(TSE:CCDS)
CA$1.34-0.04 (-2.90%)
TSE:CCDS
Carrier Connect Data Solutions Inc. historical prices
CA$1.34
At close:-0.04 (-2.90%)
Carrier Connect Data Solutions Inc. (CCDS) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.41 | 1.41 | 1.32 | 1.34 | 1.34 | -2.90% | 49,859 | 0.55 |
| Nov 12, 2026 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 52,980 | 0.58 |
| Nov 11, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | +0.71% | 30,100 | 0.32 |
| Nov 10, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 0.00% | 67,917 | 0.72 |
| Nov 09, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | +1.43% | 67,249 | 0.69 |
| Nov 06, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | +2.94% | 53,220 | 0.55 |
| Nov 05, 2026 | 1.36 | 1.37 | 1.26 | 1.36 | 1.36 | 0.00% | 308,655 | 3.31 |
| Nov 04, 2026 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | -4.90% | 110,365 | 1.20 |
| Nov 03, 2026 | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | +3.62% | 90,500 | 1.00 |
| Nov 02, 2026 | 1.45 | 1.46 | 1.36 | 1.38 | 1.38 | -4.83% | 100,851 | 1.13 |
| Oct 30, 2026 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -5.84% | 377,097 | 4.30 |
| Oct 29, 2026 | 1.46 | 1.55 | 1.45 | 1.54 | 1.54 | +5.48% | 153,015 | 1.79 |
| Oct 28, 2026 | 1.43 | 1.52 | 1.42 | 1.46 | 1.46 | +2.82% | 84,862 | 1.01 |
| Oct 27, 2026 | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | 0.00% | 97,442 | 1.16 |
| Oct 26, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | 0.00% | 108,386 | 1.31 |
| Oct 23, 2026 | 1.44 | 1.44 | 1.30 | 1.42 | 1.42 | -1.39% | 134,633 | 1.65 |
| Oct 22, 2026 | 1.56 | 1.56 | 1.44 | 1.44 | 1.44 | -7.69% | 141,707 | 1.78 |
| Oct 21, 2026 | 1.46 | 1.57 | 1.46 | 1.56 | 1.56 | +6.12% | 96,665 | 1.23 |
| Oct 20, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -4.55% | 140,493 | 1.83 |
| Oct 19, 2026 | 1.60 | 1.70 | 1.50 | 1.54 | 1.54 | +6.21% | 563,198 | 8.21 |
| Oct 16, 2026 | 1.36 | 1.46 | 1.33 | 1.45 | 1.45 | +8.21% | 257,497 | 3.94 |
| Oct 15, 2026 | 1.29 | 1.36 | 1.28 | 1.34 | 1.34 | +9.84% | 337,380 | 5.51 |
| Oct 14, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -3.94% | 82,600 | 1.36 |
| Oct 13, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | +2.42% | 46,799 | 0.77 |
| Oct 12, 2026 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | +4.20% | 138,321 | 2.20 |
| Oct 08, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.00% | 63,335 | 0.98 |
| Oct 07, 2026 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | +1.71% | 49,365 | 0.74 |
| Oct 06, 2026 | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | +5.41% | 216,824 | 3.25 |
| Oct 05, 2026 | 1.15 | 1.18 | 1.11 | 1.11 | 1.11 | -3.48% | 35,211 | 0.53 |
| Oct 02, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | +0.88% | 73,400 | 1.11 |
| Oct 01, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 176,950 | 2.75 |
| Sep 30, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | +4.35% | 103,220 | 1.64 |
| Sep 29, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 27,925 | 0.45 |
| Sep 28, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 21,218 | 0.34 |
| Sep 25, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +3.51% | 7,134 | 0.11 |
| Sep 24, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 20,335 | 0.32 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -0.84% | 89,394 | 1.42 |
| Sep 22, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 34,613 | 0.55 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | 0.00% | 42,467 | 0.68 |
| Sep 18, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | +0.84% | 33,078 | 0.53 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -4.03% | 27,353 | 0.43 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 7,223 | 0.11 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.81% | 1,500 | 0.02 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | 0.00% | 23,902 | 0.36 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 13,400 | 0.20 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 26,995 | 0.39 |
| Sep 09, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 0.00% | 5,156 | 0.07 |
| Sep 08, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -0.78% | 58,797 | 0.83 |
| Sep 07, 2026 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 0.00% | 0 | 0.00 |
