Carrier Connect Data Solutions Inc. (TSXV:CCDS)
Canada · Delayed Price · Currency is CAD 1.100
-0.070 (-5.98%)
May 21, 2026, 3:55 PM EST
TSXV:CCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | - | -5.13% | 27,092 |
| May 20, 2026 | 1.18 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 60,490 |
| May 19, 2026 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 44,299 |
| May 15, 2026 | 1.18 | 1.18 | 1.10 | 1.17 | 1.17 | -0.85% | 92,309 |
| May 14, 2026 | 1.16 | 1.23 | 1.14 | 1.18 | 1.18 | - | 70,929 |
| May 13, 2026 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | -3.28% | 23,161 |
| May 12, 2026 | 1.21 | 1.23 | 1.15 | 1.22 | 1.22 | 1.67% | 33,387 |
| May 11, 2026 | 1.28 | 1.31 | 1.20 | 1.20 | 1.20 | -6.25% | 39,032 |
| May 8, 2026 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | -1.54% | 41,813 |
| May 7, 2026 | 1.28 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 42,788 |
| May 6, 2026 | 1.28 | 1.28 | 1.17 | 1.26 | 1.26 | 0.80% | 129,185 |
| May 5, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 19,418 |
| May 4, 2026 | 1.42 | 1.44 | 1.27 | 1.27 | 1.27 | -12.41% | 69,104 |
| May 1, 2026 | 1.42 | 1.45 | 1.36 | 1.45 | 1.45 | 1.40% | 69,486 |
| Apr 30, 2026 | 1.30 | 1.47 | 1.30 | 1.43 | 1.43 | 13.49% | 147,312 |
| Apr 29, 2026 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | 0.80% | 45,169 |
| Apr 28, 2026 | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | -7.41% | 24,383 |
| Apr 27, 2026 | 1.36 | 1.37 | 1.25 | 1.35 | 1.35 | - | 76,197 |
| Apr 24, 2026 | 1.19 | 1.35 | 1.19 | 1.35 | 1.35 | 18.42% | 205,695 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 39,427 |
| Apr 22, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | 1.69% | 51,885 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -2.48% | 35,761 |
| Apr 20, 2026 | 1.30 | 1.33 | 1.21 | 1.21 | 1.21 | -5.47% | 28,666 |
| Apr 17, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -1.54% | 23,860 |
| Apr 16, 2026 | 1.21 | 1.32 | 1.20 | 1.30 | 1.30 | 8.33% | 192,115 |
| Apr 15, 2026 | 1.20 | 1.33 | 1.20 | 1.20 | 1.20 | 0.84% | 77,600 |
| Apr 14, 2026 | 1.36 | 1.36 | 1.19 | 1.19 | 1.19 | -11.85% | 47,087 |
| Apr 13, 2026 | 1.20 | 1.35 | 1.18 | 1.35 | 1.35 | 14.41% | 173,513 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.10 | 1.18 | 1.18 | 0.85% | 29,240 |
| Apr 9, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -2.50% | 10,525 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 4,068 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 48,207 |
| Apr 6, 2026 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | 4.35% | 6,914 |
| Apr 2, 2026 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 45,907 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 17,819 |
| Mar 31, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 24,191 |
| Mar 30, 2026 | 1.20 | 1.21 | 1.11 | 1.14 | 1.14 | -4.20% | 54,617 |
| Mar 27, 2026 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 0.85% | 160,849 |
| Mar 26, 2026 | 1.17 | 1.25 | 1.15 | 1.18 | 1.18 | -4.84% | 126,036 |
| Mar 25, 2026 | 1.22 | 1.24 | 1.17 | 1.24 | 1.24 | 7.83% | 252,371 |
| Mar 24, 2026 | 1.07 | 1.17 | 0.99 | 1.15 | 1.15 | 5.50% | 125,712 |
| Mar 23, 2026 | 0.99 | 1.09 | 0.97 | 1.09 | 1.09 | 9.00% | 129,042 |
| Mar 20, 2026 | 1.02 | 1.09 | 0.99 | 1.00 | 1.00 | -4.76% | 131,541 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.00 | 1.05 | 1.05 | -7.08% | 111,322 |
| Mar 18, 2026 | 1.09 | 1.13 | 0.99 | 1.13 | 1.13 | 2.73% | 185,068 |
| Mar 17, 2026 | 1.08 | 1.13 | 1.03 | 1.10 | 1.10 | - | 83,209 |
| Mar 16, 2026 | 1.11 | 1.21 | 1.06 | 1.10 | 1.10 | -1.79% | 138,845 |
| Mar 13, 2026 | 1.20 | 1.22 | 1.09 | 1.12 | 1.12 | -9.68% | 94,809 |
| Mar 12, 2026 | 1.25 | 1.25 | 1.10 | 1.24 | 1.24 | -3.13% | 178,408 |
| Mar 11, 2026 | 1.25 | 1.30 | 1.18 | 1.28 | 1.28 | -3.03% | 201,178 |