Converge Technology Solutions Corp. (TSX:CTS)
Canada
· Delayed Price · Currency is CAD 5.46
+0.01 (0.18%)
Mar 28, 2025, 4:00 PM EST
TSX:CTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | 0.18% | 1,191,973 |
| Mar 27, 2025 | 5.46 | 5.47 | 5.45 | 5.45 | 5.45 | -0.18% | 362,300 |
| Mar 26, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | - | 384,915 |
| Mar 25, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -0.18% | 405,331 |
| Mar 24, 2025 | 5.46 | 5.47 | 5.45 | 5.47 | 5.47 | - | 1,542,500 |
| Mar 21, 2025 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 0.18% | 600,300 |
| Mar 20, 2025 | 5.46 | 5.48 | 5.46 | 5.46 | 5.46 | -0.18% | 434,800 |
| Mar 19, 2025 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 0.18% | 676,700 |
| Mar 18, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | - | 595,522 |
| Mar 17, 2025 | 5.46 | 5.48 | 5.46 | 5.46 | 5.46 | -0.18% | 286,327 |
| Mar 14, 2025 | 5.44 | 5.49 | 5.43 | 5.47 | 5.47 | 0.74% | 2,679,418 |
| Mar 13, 2025 | 5.43 | 5.44 | 5.43 | 5.43 | 5.43 | - | 1,008,600 |
| Mar 12, 2025 | 5.44 | 5.45 | 5.43 | 5.43 | 5.43 | - | 983,700 |
| Mar 11, 2025 | 5.43 | 5.46 | 5.43 | 5.43 | 5.43 | - | 1,299,339 |
| Mar 10, 2025 | 5.44 | 5.45 | 5.43 | 5.43 | 5.43 | -0.18% | 617,521 |
| Mar 7, 2025 | 5.43 | 5.45 | 5.43 | 5.44 | 5.44 | -0.18% | 1,638,900 |
| Mar 6, 2025 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | -0.18% | 1,787,300 |
| Mar 5, 2025 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 0.55% | 3,430,100 |
| Mar 4, 2025 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | -0.18% | 2,848,907 |
| Mar 3, 2025 | 5.44 | 5.46 | 5.43 | 5.44 | 5.44 | - | 1,737,827 |
| Feb 28, 2025 | 5.45 | 5.46 | 5.42 | 5.44 | 5.44 | - | 5,829,117 |
| Feb 27, 2025 | 5.44 | 5.45 | 5.42 | 5.44 | 5.44 | - | 2,108,000 |
| Feb 26, 2025 | 5.44 | 5.45 | 5.44 | 5.44 | 5.44 | 0.37% | 1,313,708 |
| Feb 25, 2025 | 5.45 | 5.47 | 5.42 | 5.42 | 5.42 | -0.55% | 1,458,835 |
| Feb 24, 2025 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 0.37% | 771,606 |
| Feb 21, 2025 | 5.44 | 5.47 | 5.42 | 5.43 | 5.43 | -0.37% | 2,559,421 |
| Feb 20, 2025 | 5.44 | 5.46 | 5.44 | 5.45 | 5.45 | 0.18% | 732,600 |
| Feb 19, 2025 | 5.43 | 5.45 | 5.42 | 5.44 | 5.44 | 0.37% | 967,948 |
| Feb 18, 2025 | 5.41 | 5.44 | 5.41 | 5.42 | 5.42 | -0.18% | 1,581,400 |
| Feb 14, 2025 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 0.18% | 1,297,555 |
| Feb 13, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.37% | 1,847,212 |
| Feb 12, 2025 | 5.39 | 5.41 | 5.39 | 5.40 | 5.40 | - | 1,888,700 |
| Feb 11, 2025 | 5.39 | 5.41 | 5.39 | 5.40 | 5.40 | - | 4,752,000 |
| Feb 10, 2025 | 5.40 | 5.41 | 5.39 | 5.40 | 5.40 | -0.18% | 10,672,136 |
| Feb 7, 2025 | 5.40 | 5.43 | 5.40 | 5.41 | 5.41 | 53.26% | 14,224,229 |
| Feb 6, 2025 | 3.58 | 3.59 | 3.46 | 3.53 | 3.53 | -0.28% | 313,500 |
| Feb 5, 2025 | 3.42 | 3.57 | 3.36 | 3.54 | 3.54 | 3.21% | 413,200 |
| Feb 4, 2025 | 3.44 | 3.46 | 3.38 | 3.43 | 3.43 | 0.59% | 279,444 |
| Feb 3, 2025 | 3.26 | 3.46 | 3.20 | 3.41 | 3.41 | 0.59% | 451,824 |
| Jan 31, 2025 | 3.61 | 3.62 | 3.38 | 3.39 | 3.39 | -5.31% | 437,435 |
| Jan 30, 2025 | 3.53 | 3.58 | 3.48 | 3.58 | 3.58 | 1.70% | 336,106 |
| Jan 29, 2025 | 3.51 | 3.53 | 3.44 | 3.52 | 3.52 | - | 404,415 |
| Jan 28, 2025 | 3.50 | 3.55 | 3.46 | 3.52 | 3.52 | 0.28% | 240,100 |
| Jan 27, 2025 | 3.50 | 3.64 | 3.49 | 3.51 | 3.51 | -3.57% | 330,217 |
| Jan 24, 2025 | 3.63 | 3.69 | 3.59 | 3.64 | 3.64 | 1.68% | 503,800 |
| Jan 23, 2025 | 3.49 | 3.62 | 3.46 | 3.58 | 3.58 | 3.77% | 408,861 |
| Jan 22, 2025 | 3.56 | 3.58 | 3.45 | 3.45 | 3.45 | -3.90% | 400,324 |
| Jan 21, 2025 | 3.60 | 3.65 | 3.54 | 3.59 | 3.59 | -0.28% | 203,600 |
| Jan 20, 2025 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 3.15% | 169,134 |
| Jan 17, 2025 | 3.55 | 3.61 | 3.47 | 3.49 | 3.49 | -1.69% | 424,700 |