Converge Technology Solutions Corp. (TSX: CTS)
Canada
· Delayed Price · Currency is CAD 3.270
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
TSX: CTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.25 | 3.37 | 3.17 | 3.27 | 3.27 | - | 612,118 |
| Dec 19, 2024 | 3.26 | 3.35 | 3.26 | 3.27 | 3.27 | - | 428,900 |
| Dec 18, 2024 | 3.39 | 3.48 | 3.27 | 3.27 | 3.27 | -4.39% | 535,003 |
| Dec 17, 2024 | 3.38 | 3.45 | 3.34 | 3.42 | 3.42 | 0.88% | 351,302 |
| Dec 16, 2024 | 3.36 | 3.47 | 3.36 | 3.39 | 3.39 | 0.59% | 426,010 |
| Dec 13, 2024 | 3.38 | 3.43 | 3.34 | 3.37 | 3.37 | - | 600,100 |
| Dec 12, 2024 | 3.43 | 3.43 | 3.33 | 3.37 | 3.37 | -1.17% | 439,000 |
| Dec 11, 2024 | 3.36 | 3.57 | 3.36 | 3.41 | 3.41 | -2.57% | 699,400 |
| Dec 10, 2024 | 3.36 | 3.51 | 3.32 | 3.50 | 3.50 | 2.34% | 827,821 |
| Dec 9, 2024 | 3.28 | 3.46 | 3.27 | 3.42 | 3.41 | 3.32% | 669,919 |
| Dec 6, 2024 | 3.33 | 3.42 | 3.31 | 3.31 | 3.30 | -0.90% | 470,023 |
| Dec 5, 2024 | 3.32 | 3.40 | 3.30 | 3.34 | 3.33 | -0.30% | 588,400 |
| Dec 4, 2024 | 3.32 | 3.43 | 3.32 | 3.35 | 3.34 | 1.82% | 431,800 |
| Dec 3, 2024 | 3.39 | 3.42 | 3.27 | 3.29 | 3.28 | -2.08% | 692,215 |
| Dec 2, 2024 | 3.39 | 3.39 | 3.29 | 3.36 | 3.35 | - | 430,800 |
| Nov 29, 2024 | 3.26 | 3.37 | 3.26 | 3.36 | 3.35 | 1.82% | 323,300 |
| Nov 28, 2024 | 3.28 | 3.34 | 3.27 | 3.30 | 3.29 | 0.92% | 248,700 |
| Nov 27, 2024 | 3.28 | 3.36 | 3.24 | 3.27 | 3.26 | -0.30% | 428,205 |
| Nov 26, 2024 | 3.34 | 3.40 | 3.25 | 3.28 | 3.27 | -2.67% | 501,100 |
| Nov 25, 2024 | 3.45 | 3.49 | 3.37 | 3.37 | 3.36 | -1.46% | 793,900 |
| Nov 22, 2024 | 3.36 | 3.44 | 3.35 | 3.42 | 3.41 | 1.79% | 495,525 |
| Nov 21, 2024 | 3.28 | 3.43 | 3.28 | 3.36 | 3.35 | 1.82% | 609,200 |
| Nov 20, 2024 | 3.35 | 3.35 | 3.26 | 3.30 | 3.29 | -1.79% | 608,509 |
| Nov 19, 2024 | 3.55 | 3.55 | 3.36 | 3.36 | 3.35 | -6.15% | 697,700 |
| Nov 18, 2024 | 3.55 | 3.68 | 3.54 | 3.58 | 3.56 | 0.85% | 417,035 |
| Nov 15, 2024 | 3.60 | 3.64 | 3.49 | 3.55 | 3.53 | -1.39% | 686,800 |
| Nov 14, 2024 | 3.60 | 3.70 | 3.60 | 3.60 | 3.58 | -0.83% | 584,700 |
| Nov 13, 2024 | 3.62 | 3.85 | 3.60 | 3.63 | 3.61 | -2.94% | 1,008,131 |
| Nov 12, 2024 | 3.49 | 3.79 | 3.47 | 3.74 | 3.72 | 5.95% | 2,469,500 |
| Nov 11, 2024 | 3.27 | 3.60 | 3.27 | 3.53 | 3.51 | 7.29% | 1,220,325 |
| Nov 8, 2024 | 3.20 | 3.33 | 3.19 | 3.29 | 3.28 | 3.79% | 746,400 |
| Nov 7, 2024 | 3.14 | 3.27 | 3.11 | 3.17 | 3.16 | 0.32% | 1,133,800 |
| Nov 6, 2024 | 3.09 | 3.17 | 3.04 | 3.16 | 3.15 | 5.33% | 1,552,900 |
| Nov 5, 2024 | 3.06 | 3.07 | 2.99 | 3.00 | 2.99 | -2.28% | 1,000,208 |
| Nov 4, 2024 | 2.98 | 3.15 | 2.97 | 3.07 | 3.06 | 2.68% | 1,055,806 |
| Nov 1, 2024 | 2.99 | 3.03 | 2.93 | 2.99 | 2.98 | -0.33% | 889,200 |
| Oct 31, 2024 | 2.99 | 3.05 | 2.90 | 3.00 | 2.99 | -0.99% | 1,520,000 |
| Oct 30, 2024 | 3.06 | 3.06 | 2.99 | 3.03 | 3.02 | -1.30% | 1,554,645 |
| Oct 29, 2024 | 3.15 | 3.15 | 3.01 | 3.07 | 3.06 | -2.54% | 1,882,342 |
| Oct 28, 2024 | 3.20 | 3.28 | 3.12 | 3.15 | 3.14 | -1.25% | 1,155,800 |
| Oct 25, 2024 | 3.30 | 3.31 | 3.07 | 3.19 | 3.18 | -5.62% | 3,550,400 |
| Oct 24, 2024 | 3.67 | 4.08 | 3.38 | 3.38 | 3.37 | -23.70% | 2,391,413 |
| Oct 23, 2024 | 4.57 | 4.58 | 4.42 | 4.43 | 4.41 | -3.70% | 378,636 |
| Oct 22, 2024 | 4.53 | 4.68 | 4.51 | 4.60 | 4.58 | -0.65% | 341,518 |
| Oct 21, 2024 | 4.74 | 4.76 | 4.60 | 4.63 | 4.61 | -2.73% | 315,200 |
| Oct 18, 2024 | 4.67 | 4.78 | 4.67 | 4.76 | 4.74 | 2.59% | 265,500 |
| Oct 17, 2024 | 4.77 | 4.77 | 4.59 | 4.64 | 4.62 | -2.32% | 353,400 |
| Oct 16, 2024 | 4.59 | 4.77 | 4.59 | 4.75 | 4.73 | 3.26% | 427,400 |
| Oct 15, 2024 | 4.62 | 4.72 | 4.56 | 4.60 | 4.58 | -0.86% | 370,321 |
| Oct 11, 2024 | 4.54 | 4.70 | 4.54 | 4.64 | 4.62 | 2.43% | 282,446 |
| Oct 10, 2024 | 4.53 | 4.59 | 4.50 | 4.53 | 4.51 | -0.66% | 192,100 |
| Oct 9, 2024 | 4.53 | 4.63 | 4.52 | 4.56 | 4.54 | 0.22% | 293,400 |
| Oct 8, 2024 | 4.55 | 4.72 | 4.51 | 4.55 | 4.53 | 0.22% | 267,300 |
| Oct 7, 2024 | 4.50 | 4.58 | 4.48 | 4.54 | 4.52 | - | 161,204 |
| Oct 4, 2024 | 4.65 | 4.74 | 4.50 | 4.54 | 4.52 | -1.52% | 303,200 |
| Oct 3, 2024 | 4.49 | 4.61 | 4.47 | 4.61 | 4.59 | 1.77% | 221,927 |
| Oct 2, 2024 | 4.53 | 4.63 | 4.51 | 4.53 | 4.51 | -0.88% | 156,423 |
| Oct 1, 2024 | 4.60 | 4.61 | 4.47 | 4.57 | 4.55 | -1.08% | 363,700 |
| Sep 30, 2024 | 4.39 | 4.62 | 4.39 | 4.62 | 4.60 | 5.00% | 452,300 |
| Sep 27, 2024 | 4.50 | 4.50 | 4.33 | 4.40 | 4.38 | -1.79% | 544,200 |
| Sep 26, 2024 | 4.28 | 4.54 | 4.28 | 4.48 | 4.46 | 6.67% | 679,500 |
| Sep 25, 2024 | 4.38 | 4.40 | 4.13 | 4.20 | 4.18 | -4.11% | 523,744 |
| Sep 24, 2024 | 4.33 | 4.40 | 4.28 | 4.38 | 4.36 | 1.15% | 709,900 |
| Sep 23, 2024 | 4.40 | 4.40 | 4.30 | 4.33 | 4.31 | -0.92% | 1,935,300 |
| Sep 20, 2024 | 4.35 | 4.38 | 4.32 | 4.37 | 4.35 | -0.23% | 298,725 |
| Sep 19, 2024 | 4.38 | 4.52 | 4.36 | 4.38 | 4.36 | 1.15% | 300,100 |
| Sep 18, 2024 | 4.43 | 4.43 | 4.32 | 4.33 | 4.31 | -2.04% | 255,700 |
| Sep 17, 2024 | 4.37 | 4.45 | 4.26 | 4.42 | 4.40 | 3.03% | 387,200 |
| Sep 16, 2024 | 4.29 | 4.34 | 4.26 | 4.29 | 4.27 | - | 199,414 |
| Sep 13, 2024 | 4.38 | 4.41 | 4.28 | 4.29 | 4.27 | -1.38% | 236,100 |
| Sep 12, 2024 | 4.44 | 4.49 | 4.35 | 4.35 | 4.33 | -2.90% | 169,016 |
| Sep 11, 2024 | 4.38 | 4.48 | 4.28 | 4.48 | 4.46 | 2.28% | 216,919 |
| Sep 10, 2024 | 4.33 | 4.40 | 4.22 | 4.38 | 4.36 | 2.10% | 285,200 |
| Sep 9, 2024 | 4.35 | 4.41 | 4.28 | 4.29 | 4.27 | -0.69% | 200,500 |
| Sep 6, 2024 | 4.47 | 4.50 | 4.31 | 4.32 | 4.30 | -3.79% | 198,316 |
| Sep 5, 2024 | 4.33 | 4.49 | 4.33 | 4.49 | 4.47 | 3.46% | 404,300 |
| Sep 4, 2024 | 4.38 | 4.50 | 4.31 | 4.34 | 4.32 | -1.36% | 310,800 |
| Sep 3, 2024 | 4.45 | 4.53 | 4.36 | 4.40 | 4.38 | -2.87% | 292,300 |
| Aug 30, 2024 | 4.57 | 4.57 | 4.42 | 4.53 | 4.51 | -0.66% | 346,122 |
| Aug 29, 2024 | 4.64 | 4.66 | 4.55 | 4.56 | 4.54 | -1.08% | 260,748 |
| Aug 28, 2024 | 4.83 | 4.83 | 4.61 | 4.61 | 4.59 | -4.75% | 359,200 |
| Aug 27, 2024 | 4.62 | 4.87 | 4.60 | 4.84 | 4.82 | 3.64% | 1,633,509 |
| Aug 26, 2024 | 4.80 | 4.80 | 4.60 | 4.67 | 4.63 | -2.30% | 484,318 |
| Aug 23, 2024 | 4.61 | 4.84 | 4.61 | 4.78 | 4.74 | 3.91% | 672,024 |
| Aug 22, 2024 | 4.64 | 4.72 | 4.56 | 4.60 | 4.57 | -1.29% | 500,507 |
| Aug 21, 2024 | 4.42 | 4.67 | 4.40 | 4.66 | 4.62 | 5.91% | 443,700 |
| Aug 20, 2024 | 4.34 | 4.45 | 4.32 | 4.40 | 4.37 | 1.62% | 195,900 |
| Aug 19, 2024 | 4.27 | 4.38 | 4.27 | 4.33 | 4.30 | 1.64% | 259,535 |
| Aug 16, 2024 | 4.32 | 4.32 | 4.13 | 4.26 | 4.23 | -1.84% | 458,900 |
| Aug 15, 2024 | 4.35 | 4.44 | 4.28 | 4.34 | 4.31 | 0.93% | 499,400 |
| Aug 14, 2024 | 4.12 | 4.33 | 4.12 | 4.30 | 4.27 | 4.62% | 797,321 |
| Aug 13, 2024 | 4.03 | 4.15 | 3.98 | 4.11 | 4.08 | 2.49% | 343,700 |
| Aug 12, 2024 | 4.17 | 4.18 | 4.00 | 4.01 | 3.98 | -3.84% | 455,300 |
| Aug 9, 2024 | 4.14 | 4.36 | 4.07 | 4.17 | 4.14 | 1.46% | 388,700 |
| Aug 8, 2024 | 3.97 | 4.21 | 3.80 | 4.11 | 4.08 | 0.74% | 890,100 |
| Aug 7, 2024 | 4.18 | 4.22 | 4.01 | 4.08 | 4.05 | -1.69% | 610,337 |
| Aug 6, 2024 | 3.91 | 4.17 | 3.83 | 4.15 | 4.12 | 3.75% | 493,000 |
| Aug 2, 2024 | 4.08 | 4.17 | 3.95 | 4.00 | 3.97 | -3.85% | 756,315 |
| Aug 1, 2024 | 4.19 | 4.26 | 4.11 | 4.16 | 4.13 | -1.19% | 464,305 |
| Jul 31, 2024 | 4.16 | 4.26 | 4.16 | 4.21 | 4.18 | 1.69% | 375,900 |