Carrier Connect Data Solutions Inc. (TSXV:CCDS)
Canada · Delayed Price · Currency is CAD 1.300
+0.010 (0.78%)
At close: Aug 28, 2026
TSXV:CCDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 120,681 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 180,897 |
| Aug 26, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 33,550 |
| Aug 25, 2026 | 1.28 | 1.33 | 1.26 | 1.32 | 1.32 | 3.13% | 26,483 |
| Aug 24, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 54,101 |
| Aug 21, 2026 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 49,027 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 79,422 |
| Aug 19, 2026 | 1.35 | 1.42 | 1.33 | 1.33 | 1.33 | -2.92% | 99,852 |
| Aug 18, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 101,061 |
| Aug 17, 2026 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -4.76% | 100,538 |
| Aug 14, 2026 | 1.32 | 1.49 | 1.29 | 1.47 | 1.47 | 10.53% | 264,328 |
| Aug 13, 2026 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -3.62% | 58,623 |
| Aug 12, 2026 | 1.23 | 1.38 | 1.23 | 1.38 | 1.38 | 10.40% | 234,780 |
| Aug 11, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 55,508 |
| Aug 10, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 66,769 |
| Aug 7, 2026 | 1.13 | 1.15 | 1.05 | 1.15 | 1.15 | 1.77% | 32,206 |
| Aug 6, 2026 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 9,602 |
| Aug 5, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 4.55% | 10,440 |
| Aug 4, 2026 | 1.10 | 1.12 | 1.05 | 1.10 | 1.10 | - | 281,490 |
| Jul 31, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -1.79% | 6,635 |
| Jul 30, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 81,915 |
| Jul 29, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 38,123 |
| Jul 28, 2026 | 1.15 | 1.19 | 1.12 | 1.15 | 1.15 | - | 68,900 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 19,253 |
| Jul 24, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | 1.69% | 17,012 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 44,629 |
| Jul 22, 2026 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | 0.82% | 42,778 |
| Jul 21, 2026 | 1.18 | 1.24 | 1.15 | 1.22 | 1.22 | 2.52% | 47,624 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 80,956 |
| Jul 17, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 40,362 |
| Jul 16, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -3.13% | 56,750 |
| Jul 15, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | - | 53,449 |
| Jul 14, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -5.19% | 223,002 |
| Jul 13, 2026 | 1.25 | 1.37 | 1.25 | 1.35 | 1.35 | 12.50% | 172,009 |
| Jul 10, 2026 | 1.10 | 1.22 | 1.09 | 1.20 | 1.20 | 9.09% | 153,949 |
| Jul 9, 2026 | 1.20 | 1.22 | 1.10 | 1.10 | 1.10 | -8.33% | 247,597 |
| Jul 8, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 8,126 |
| Jul 7, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 62,456 |
| Jul 6, 2026 | 1.21 | 1.25 | 1.16 | 1.23 | 1.23 | 1.65% | 62,135 |
| Jul 3, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 15,827 |
| Jul 2, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 9,546 |
| Jun 30, 2026 | 1.18 | 1.21 | 1.15 | 1.20 | 1.20 | 1.69% | 39,819 |
| Jun 29, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -5.60% | 34,522 |
| Jun 26, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 71,090 |
| Jun 25, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -4.62% | 15,134 |
| Jun 24, 2026 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 3.17% | 44,764 |
| Jun 23, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 35,853 |
| Jun 22, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 5.00% | 58,579 |
| Jun 19, 2026 | 1.28 | 1.30 | 1.20 | 1.20 | 1.20 | - | 113,712 |
| Jun 18, 2026 | 1.30 | 1.33 | 1.20 | 1.20 | 1.20 | -6.25% | 99,123 |