Carrier Connect Data Solutions Inc. (TSXV:CCDS)
Canada · Delayed Price · Currency is CAD 1.220
+0.030 (2.52%)
At close: Jul 21, 2026
TSXV:CCDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 29,315 |
| Jun 16, 2026 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | - | 73,225 |
| Jun 15, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.87% | 168,715 |
| Jun 12, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 56,972 |
| Jun 11, 2026 | 1.15 | 1.20 | 1.12 | 1.20 | 1.20 | 4.35% | 63,350 |
| Jun 10, 2026 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -3.36% | 35,709 |
| Jun 9, 2026 | 1.25 | 1.26 | 1.14 | 1.19 | 1.19 | -4.03% | 117,310 |
| Jun 8, 2026 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 11,380 |
| Jun 5, 2026 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | -2.34% | 101,538 |
| Jun 4, 2026 | 1.06 | 1.30 | 1.03 | 1.28 | 1.28 | 21.90% | 224,678 |
| Jun 3, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 22,979 |
| Jun 2, 2026 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | 3.88% | 73,400 |
| Jun 1, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -2.83% | 56,600 |
| May 29, 2026 | 1.13 | 1.13 | 1.01 | 1.06 | 1.06 | -3.64% | 115,295 |
| May 28, 2026 | 1.11 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 32,294 |
| May 27, 2026 | 1.11 | 1.13 | 1.05 | 1.12 | 1.12 | 2.75% | 92,897 |
| May 26, 2026 | 1.16 | 1.16 | 1.06 | 1.09 | 1.09 | -5.22% | 162,454 |
| May 25, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 20,824 |
| May 22, 2026 | 1.12 | 1.22 | 1.11 | 1.21 | 1.21 | 10.00% | 168,759 |
| May 21, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.98% | 75,132 |
| 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 |