Carrier Connect Data Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.180	1.240	1.150	1.220	1.220	47,600
2026-07-20	1.210	1.210	1.170	1.190	1.190	81,000
2026-07-17	1.250	1.250	1.200	1.200	1.200	40,400
2026-07-16	1.250	1.260	1.210	1.240	1.240	56,800
2026-07-15	1.290	1.300	1.250	1.280	1.280	53,400
2026-07-14	1.370	1.370	1.280	1.280	1.280	223,000
2026-07-13	1.250	1.370	1.250	1.350	1.350	172,000
2026-07-10	1.100	1.220	1.090	1.200	1.200	153,900
2026-07-09	1.200	1.220	1.100	1.100	1.100	247,600
2026-07-08	1.230	1.230	1.190	1.200	1.200	8,100
2026-07-07	1.230	1.230	1.200	1.210	1.210	62,500
2026-07-06	1.210	1.250	1.160	1.230	1.230	62,100
2026-07-03	1.210	1.210	1.200	1.210	1.210	15,800
2026-07-02	1.230	1.230	1.200	1.220	1.220	9,500
2026-06-30	1.180	1.210	1.150	1.200	1.200	39,800
2026-06-29	1.240	1.240	1.180	1.180	1.180	34,500
2026-06-26	1.240	1.250	1.230	1.250	1.250	71,100
2026-06-25	1.290	1.290	1.210	1.240	1.240	15,100
2026-06-24	1.260	1.300	1.230	1.300	1.300	44,800
2026-06-23	1.260	1.270	1.240	1.260	1.260	35,900
2026-06-22	1.300	1.300	1.240	1.260	1.260	58,600
2026-06-19	1.280	1.300	1.200	1.200	1.200	113,700
2026-06-18	1.300	1.330	1.200	1.200	1.200	99,100
2026-06-17	1.350	1.350	1.280	1.280	1.280	29,300
2026-06-16	1.350	1.370	1.310	1.350	1.350	73,200
2026-06-15	1.250	1.350	1.250	1.350	1.350	168,700
2026-06-12	1.180	1.240	1.180	1.240	1.240	57,000
2026-06-11	1.150	1.200	1.120	1.200	1.200	63,400
2026-06-10	1.230	1.230	1.150	1.150	1.150	35,700
2026-06-09	1.250	1.260	1.140	1.190	1.190	117,300
2026-06-08	1.230	1.250	1.200	1.240	1.240	11,400
2026-06-05	1.240	1.280	1.210	1.250	1.250	101,500
2026-06-04	1.060	1.300	1.030	1.280	1.280	224,700
2026-06-03	1.080	1.080	1.020	1.050	1.050	23,000
2026-06-02	1.080	1.110	1.050	1.070	1.070	73,400
2026-06-01	1.090	1.100	1.030	1.030	1.030	56,600
2026-05-29	1.130	1.130	1.010	1.060	1.060	115,300
2026-05-28	1.110	1.150	1.090	1.100	1.100	32,300
2026-05-27	1.110	1.125	1.050	1.120	1.120	92,900
2026-05-26	1.160	1.160	1.060	1.090	1.090	162,500
2026-05-25	1.220	1.220	1.150	1.150	1.150	20,800
2026-05-22	1.120	1.220	1.110	1.210	1.210	168,800
2026-05-21	1.150	1.150	1.100	1.100	1.100	75,100
2026-05-20	1.180	1.180	1.100	1.170	1.170	60,500
2026-05-19	1.130	1.180	1.130	1.140	1.140	44,300
2026-05-15	1.180	1.180	1.100	1.170	1.170	92,300
2026-05-14	1.160	1.230	1.140	1.180	1.180	70,900
2026-05-13	1.200	1.200	1.130	1.180	1.180	23,200
2026-05-12	1.210	1.230	1.150	1.220	1.220	33,400
2026-05-11	1.280	1.310	1.200	1.200	1.200	39,000
2026-05-08	1.300	1.300	1.220	1.280	1.280	41,800
2026-05-07	1.280	1.320	1.240	1.300	1.300	42,800
2026-05-06	1.280	1.280	1.170	1.260	1.260	129,200
2026-05-05	1.290	1.290	1.250	1.250	1.250	19,400
2026-05-04	1.420	1.440	1.270	1.270	1.270	69,100
2026-05-01	1.420	1.450	1.360	1.450	1.450	69,500
2026-04-30	1.300	1.470	1.300	1.430	1.430	147,300
2026-04-29	1.250	1.310	1.250	1.260	1.260	45,200
2026-04-28	1.310	1.310	1.230	1.250	1.250	24,400
2026-04-27	1.360	1.370	1.250	1.350	1.350	76,200

← NewerPage 2 of 3 · 125 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.