Carrier Connect Data Solutions Inc. (TSXV:CCDS)
Canada · Delayed Price · Currency is CAD 1.450
-0.090 (-5.84%)
Oct 30, 2026, 3:50 PM EDT
TSXV:CCDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -5.84% | 377,097 |
| Oct 29, 2026 | 1.46 | 1.55 | 1.45 | 1.54 | 1.54 | 5.48% | 153,015 |
| Oct 28, 2026 | 1.43 | 1.52 | 1.42 | 1.46 | 1.46 | 2.82% | 84,862 |
| Oct 27, 2026 | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | - | 97,442 |
| Oct 26, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | - | 108,386 |
| Oct 23, 2026 | 1.44 | 1.44 | 1.30 | 1.42 | 1.42 | -1.39% | 134,633 |
| Oct 22, 2026 | 1.56 | 1.56 | 1.44 | 1.44 | 1.44 | -7.69% | 141,707 |
| Oct 21, 2026 | 1.46 | 1.57 | 1.46 | 1.56 | 1.56 | 6.12% | 96,665 |
| Oct 20, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -4.55% | 140,493 |
| Oct 19, 2026 | 1.60 | 1.70 | 1.50 | 1.54 | 1.54 | 6.21% | 563,198 |
| Oct 16, 2026 | 1.36 | 1.46 | 1.33 | 1.45 | 1.45 | 8.21% | 257,497 |
| Oct 15, 2026 | 1.29 | 1.36 | 1.28 | 1.34 | 1.34 | 9.84% | 337,380 |
| Oct 14, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -3.94% | 82,600 |
| Oct 13, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 46,799 |
| Oct 9, 2026 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 4.20% | 138,321 |
| 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 |