Carrier Connect Data Solutions Inc. (TSXV:CCDS)
Canada · Delayed Price · Currency is CAD 1.650
-0.080 (-4.62%)
At close: Feb 27, 2026
TSXV:CCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.74 | 1.74 | 1.57 | 1.65 | 1.65 | -4.62% | 112,002 |
| Feb 26, 2026 | 1.54 | 1.82 | 1.51 | 1.73 | 1.73 | 8.12% | 206,975 |
| Feb 25, 2026 | 1.55 | 1.60 | 1.47 | 1.60 | 1.60 | 3.23% | 169,137 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.35 | 1.55 | 1.55 | -9.88% | 184,959 |
| Feb 23, 2026 | 1.77 | 1.77 | 1.62 | 1.72 | 1.72 | 4.88% | 53,281 |
| Feb 20, 2026 | 1.72 | 1.80 | 1.64 | 1.64 | 1.64 | -4.65% | 84,283 |
| Feb 19, 2026 | 1.72 | 1.85 | 1.65 | 1.72 | 1.72 | - | 90,639 |
| Feb 18, 2026 | 1.71 | 1.77 | 1.64 | 1.72 | 1.72 | -4.44% | 69,259 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -3.74% | 31,410 |
| Feb 13, 2026 | 1.85 | 1.88 | 1.80 | 1.87 | 1.87 | 1.08% | 12,949 |
| Feb 12, 2026 | 1.87 | 1.88 | 1.81 | 1.85 | 1.85 | -2.63% | 26,285 |
| Feb 11, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -4.52% | 25,981 |
| Feb 10, 2026 | 1.97 | 1.99 | 1.90 | 1.99 | 1.99 | 2.05% | 20,381 |
| Feb 9, 2026 | 1.91 | 2.00 | 1.91 | 1.95 | 1.95 | 2.63% | 19,098 |
| Feb 6, 2026 | 1.67 | 1.90 | 1.67 | 1.90 | 1.90 | 10.47% | 21,943 |
| Feb 5, 2026 | 1.93 | 1.93 | 1.65 | 1.72 | 1.72 | -10.42% | 112,252 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.80 | 1.92 | 1.92 | -4.95% | 74,627 |
| Feb 3, 2026 | 2.04 | 2.04 | 1.95 | 2.02 | 2.02 | 0.50% | 44,659 |
| Feb 2, 2026 | 2.03 | 2.05 | 2.00 | 2.01 | 2.01 | -1.47% | 89,701 |
| Jan 30, 2026 | 2.04 | 2.04 | 1.98 | 2.04 | 2.04 | -0.49% | 41,903 |
| Jan 29, 2026 | 2.10 | 2.12 | 1.94 | 2.05 | 2.05 | -2.38% | 80,372 |
| Jan 28, 2026 | 2.22 | 2.25 | 1.94 | 2.10 | 2.10 | -4.55% | 119,143 |
| Jan 27, 2026 | 2.09 | 2.25 | 2.02 | 2.20 | 2.20 | 8.37% | 119,416 |
| Jan 26, 2026 | 1.95 | 2.05 | 1.90 | 2.03 | 2.03 | 8.56% | 171,080 |
| Jan 23, 2026 | 1.81 | 1.91 | 1.81 | 1.87 | 1.87 | 3.31% | 89,240 |
| Jan 22, 2026 | 1.81 | 1.81 | 1.70 | 1.81 | 1.81 | 1.69% | 38,241 |
| Jan 21, 2026 | 1.70 | 1.81 | 1.70 | 1.78 | 1.78 | 4.71% | 34,184 |
| Jan 20, 2026 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 48,455 |
| Jan 19, 2026 | 1.70 | 1.74 | 1.66 | 1.66 | 1.66 | -3.49% | 26,389 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.57 | 1.72 | 1.72 | -2.27% | 125,888 |
| Jan 15, 2026 | 1.79 | 1.88 | 1.73 | 1.76 | 1.76 | 5.39% | 52,437 |
| Jan 14, 2026 | 1.64 | 1.79 | 1.64 | 1.67 | 1.67 | 5.70% | 34,258 |
| Jan 13, 2026 | 1.53 | 1.63 | 1.50 | 1.58 | 1.58 | - | 35,749 |
| Jan 12, 2026 | 1.45 | 1.59 | 1.43 | 1.58 | 1.58 | 8.97% | 82,309 |
| Jan 9, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.03% | 7,597 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 5,824 |
| Jan 7, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 2.04% | 7,493 |
| Jan 6, 2026 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 93,569 |
| Jan 5, 2026 | 1.58 | 1.58 | 1.42 | 1.49 | 1.49 | 0.68% | 73,147 |
| Jan 2, 2026 | 1.50 | 1.53 | 1.40 | 1.48 | 1.48 | 3.50% | 75,630 |
| Dec 31, 2025 | 1.31 | 1.43 | 1.29 | 1.43 | 1.43 | 10.00% | 77,617 |
| Dec 30, 2025 | 1.21 | 1.35 | 1.20 | 1.30 | 1.30 | 7.44% | 81,038 |
| Dec 29, 2025 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | - | 81,301 |
| Dec 24, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 26,257 |
| Dec 23, 2025 | 1.23 | 1.24 | 1.13 | 1.23 | 1.23 | 1.65% | 63,004 |
| Dec 22, 2025 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 52,139 |
| Dec 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 5,772 |
| Dec 18, 2025 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | 2.73% | 40,821 |
| Dec 17, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 27,591 |
| Dec 16, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 46,167 |