Converge Technology Solutions Corp. (TSX:CTS)
Canada
· Delayed Price · Currency is CAD 5.99
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
TSX:CTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.99 | 5.99 | 5.98 | 5.99 | 5.99 | - | 1,762,824 |
| Apr 16, 2025 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | - | 521,900 |
| Apr 15, 2025 | 5.99 | 5.99 | 5.98 | 5.99 | 5.99 | - | 408,800 |
| Apr 14, 2025 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | 0.17% | 173,442 |
| Apr 11, 2025 | 5.98 | 5.99 | 5.98 | 5.98 | 5.98 | - | 394,200 |
| Apr 10, 2025 | 5.93 | 5.99 | 5.93 | 5.98 | 5.98 | - | 1,301,700 |
| Apr 9, 2025 | 5.92 | 6.01 | 5.86 | 5.98 | 5.98 | 0.50% | 1,436,313 |
| Apr 8, 2025 | 5.95 | 5.98 | 5.95 | 5.95 | 5.95 | - | 1,791,100 |
| Apr 7, 2025 | 5.96 | 5.98 | 5.74 | 5.95 | 5.95 | -0.17% | 4,758,600 |
| Apr 4, 2025 | 6.00 | 6.00 | 5.90 | 5.96 | 5.96 | -1.16% | 1,722,718 |
| Apr 3, 2025 | 6.03 | 6.05 | 6.00 | 6.03 | 6.03 | -0.33% | 1,899,200 |
| Apr 2, 2025 | 6.02 | 6.06 | 6.02 | 6.05 | 6.05 | 10.60% | 10,852,740 |
| Apr 1, 2025 | 5.48 | 5.49 | 5.47 | 5.47 | 5.47 | 0.18% | 467,518 |
| Mar 31, 2025 | 5.47 | 5.48 | 5.46 | 5.46 | 5.46 | - | 879,500 |
| Mar 28, 2025 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | 0.18% | 1,192,000 |
| 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 |