Carrier Connect Data Solutions Inc. (TSXV:CCDS)
Canada · Delayed Price · Currency is CAD 1.240
+0.050 (4.20%)
Oct 9, 2026, 3:56 PM EST
TSXV:CCDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 4.20% | 158,721 |
| Oct 8, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 63,335 |
| Oct 7, 2026 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 49,365 |
| Oct 6, 2026 | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | 5.41% | 216,824 |
| Oct 5, 2026 | 1.15 | 1.18 | 1.11 | 1.11 | 1.11 | -3.48% | 35,211 |
| Oct 2, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | 0.88% | 73,400 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 176,950 |
| Sep 30, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 103,220 |
| Sep 29, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 27,925 |
| Sep 28, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 21,218 |
| Sep 25, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 3.51% | 7,134 |
| Sep 24, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 20,335 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -0.84% | 89,394 |
| Sep 22, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 34,613 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | - | 42,467 |
| Sep 18, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 33,078 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -4.03% | 27,353 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 7,223 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1,500 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | - | 23,902 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 13,400 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 26,995 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | - | 5,156 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -0.78% | 58,797 |
| Sep 4, 2026 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 6.67% | 33,507 |
| Sep 3, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | - | 51,485 |
| Sep 2, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 12,600 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.13 | 1.20 | 1.20 | -4.76% | 10,383 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 15,906 |
| 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 |