Carrier Connect Data Solutions Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.360	1.460	1.330	1.450	1.450	257,497
2026-10-15	1.290	1.360	1.280	1.340	1.340	337,400
2026-10-14	1.240	1.240	1.170	1.220	1.220	82,600
2026-10-13	1.240	1.270	1.220	1.270	1.270	46,800
2026-10-09	1.180	1.260	1.180	1.240	1.240	138,300
2026-10-08	1.190	1.200	1.180	1.190	1.190	63,300
2026-10-07	1.190	1.200	1.150	1.190	1.190	49,400
2026-10-06	1.140	1.220	1.140	1.170	1.170	216,800
2026-10-05	1.150	1.180	1.110	1.110	1.110	35,200
2026-10-02	1.150	1.200	1.150	1.150	1.150	73,400
2026-10-01	1.200	1.200	1.140	1.140	1.140	177,000
2026-09-30	1.140	1.200	1.140	1.200	1.200	103,200
2026-09-29	1.170	1.180	1.130	1.150	1.150	27,900
2026-09-28	1.170	1.180	1.150	1.170	1.170	21,200
2026-09-25	1.150	1.180	1.150	1.180	1.180	7,100
2026-09-24	1.170	1.170	1.130	1.140	1.140	20,300
2026-09-23	1.190	1.190	1.130	1.180	1.180	89,400
2026-09-22	1.200	1.230	1.180	1.190	1.190	34,600
2026-09-21	1.250	1.260	1.200	1.200	1.200	42,500
2026-09-18	1.210	1.210	1.190	1.200	1.200	33,100
2026-09-17	1.250	1.250	1.170	1.190	1.190	27,400
2026-09-16	1.250	1.250	1.240	1.240	1.240	7,200
2026-09-15	1.250	1.250	1.250	1.250	1.250	1,500
2026-09-14	1.250	1.250	1.210	1.240	1.240	23,900
2026-09-11	1.260	1.260	1.220	1.240	1.240	13,400
2026-09-10	1.290	1.290	1.240	1.250	1.250	27,000
2026-09-09	1.270	1.270	1.240	1.270	1.270	5,200
2026-09-08	1.280	1.280	1.220	1.270	1.270	58,800
2026-09-04	1.230	1.300	1.230	1.280	1.280	33,500
2026-09-03	1.210	1.220	1.180	1.200	1.200	51,500
2026-09-02	1.200	1.220	1.190	1.200	1.200	12,600
2026-09-01	1.260	1.260	1.130	1.200	1.200	10,400
2026-08-31	1.300	1.300	1.250	1.260	1.260	15,900
2026-08-28	1.300	1.320	1.300	1.300	1.300	120,700
2026-08-27	1.300	1.300	1.280	1.290	1.290	180,900
2026-08-26	1.320	1.320	1.290	1.300	1.300	33,600
2026-08-25	1.280	1.330	1.260	1.320	1.320	26,500
2026-08-24	1.340	1.340	1.280	1.280	1.280	54,100
2026-08-21	1.330	1.350	1.300	1.340	1.340	49,000
2026-08-20	1.350	1.350	1.300	1.300	1.300	79,400
2026-08-19	1.350	1.420	1.330	1.330	1.330	99,900
2026-08-18	1.400	1.410	1.360	1.370	1.370	101,100
2026-08-17	1.460	1.460	1.380	1.400	1.400	100,500
2026-08-14	1.320	1.490	1.290	1.470	1.470	264,300
2026-08-13	1.350	1.350	1.280	1.330	1.330	58,600
2026-08-12	1.230	1.380	1.230	1.380	1.380	234,800
2026-08-11	1.220	1.250	1.210	1.250	1.250	55,500
2026-08-10	1.150	1.220	1.150	1.200	1.200	66,800
2026-08-07	1.130	1.150	1.050	1.150	1.150	32,200
2026-08-06	1.150	1.170	1.100	1.130	1.130	9,600
2026-08-05	1.170	1.170	1.140	1.150	1.150	10,400
2026-08-04	1.100	1.120	1.050	1.100	1.100	281,500
2026-07-31	1.160	1.160	1.100	1.100	1.100	6,600
2026-07-30	1.170	1.170	1.100	1.120	1.120	81,900
2026-07-29	1.150	1.150	1.100	1.140	1.140	38,100
2026-07-28	1.150	1.190	1.120	1.150	1.150	68,900
2026-07-27	1.200	1.200	1.140	1.150	1.150	19,300
2026-07-24	1.200	1.230	1.200	1.200	1.200	17,000
2026-07-23	1.250	1.250	1.160	1.180	1.180	44,600
2026-07-22	1.220	1.280	1.210	1.230	1.230	42,800

Page 1 of 8 · 439 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.