Carrier Connect Data Solutions Inc. (TSXV:CCDS)
Canada · Delayed Price · Currency is CAD 1.450
-0.030 (-2.03%)
At close: Jan 9, 2026
TSXV:CCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.07 | 1.11 | 1.00 | 1.10 | 1.10 | 2.80% | 101,545 |
| Dec 12, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 29,786 |
| Dec 11, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 6.00% | 30,653 |
| Dec 10, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 16,815 |
| Dec 9, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 6.32% | 42,799 |
| Dec 8, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 33,766 |
| Dec 5, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | -2.02% | 16,545 |
| Dec 4, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 49,732 |
| Dec 3, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -1.03% | 22,023 |
| Dec 2, 2025 | 0.90 | 0.97 | 0.89 | 0.97 | 0.97 | 7.78% | 37,677 |
| Dec 1, 2025 | 1.01 | 1.01 | 0.88 | 0.90 | 0.90 | -12.62% | 53,039 |
| Nov 28, 2025 | 0.87 | 1.03 | 0.87 | 1.03 | 1.03 | 18.39% | 84,031 |
| Nov 26, 2025 | 0.82 | 0.89 | 0.82 | 0.87 | 0.87 | 8.75% | 41,756 |
| Nov 25, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -2.44% | 5,568 |
| Nov 24, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | 0.82 | 2.50% | 20,511 |
| Nov 21, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 2.56% | 56,221 |
| Nov 20, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | 0.78 | -9.30% | 17,849 |
| Nov 19, 2025 | 0.82 | 0.87 | 0.80 | 0.86 | 0.86 | -4.44% | 18,040 |
| Nov 18, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 14,606 |
| Nov 17, 2025 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -5.43% | 67,742 |
| Nov 14, 2025 | 0.97 | 0.97 | 0.88 | 0.92 | 0.92 | -1.08% | 7,601 |
| Nov 13, 2025 | 1.09 | 1.09 | 0.88 | 0.93 | 0.93 | -13.08% | 55,629 |
| Nov 12, 2025 | 0.91 | 1.07 | 0.90 | 1.07 | 1.07 | 16.30% | 63,850 |
| Nov 11, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 8.24% | 142,770 |
| Nov 10, 2025 | 0.81 | 0.85 | 0.80 | 0.85 | 0.85 | 4.94% | 63,212 |
| Nov 7, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -1.22% | 7,544 |
| Nov 6, 2025 | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | 3.80% | 51,205 |
| Nov 5, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 49,389 |
| Nov 4, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | -3.80% | 35,562 |
| Nov 3, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | -2.47% | 7,407 |
| Oct 31, 2025 | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | 2.53% | 14,612 |
| Oct 29, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | - | 9,695 |
| Oct 28, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 6.76% | 59,486 |
| Oct 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.13% | 5,314 |