Carrier Connect Data Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.190	1.350	1.190	1.350	1.350	205,700
2026-04-23	1.200	1.200	1.130	1.140	1.140	39,400
2026-04-22	1.250	1.250	1.180	1.200	1.200	51,900
2026-04-21	1.260	1.260	1.180	1.180	1.180	35,800
2026-04-20	1.300	1.330	1.210	1.210	1.210	28,700
2026-04-17	1.250	1.290	1.250	1.280	1.280	23,900
2026-04-16	1.210	1.320	1.200	1.300	1.300	192,100
2026-04-15	1.200	1.330	1.200	1.200	1.200	77,600
2026-04-14	1.360	1.360	1.190	1.190	1.190	47,100
2026-04-13	1.200	1.350	1.180	1.350	1.350	173,500
2026-04-10	1.190	1.190	1.100	1.180	1.180	29,200
2026-04-09	1.150	1.190	1.150	1.170	1.170	10,500
2026-04-08	1.185	1.200	1.180	1.200	1.200	4,100
2026-04-07	1.200	1.200	1.150	1.180	1.180	48,200
2026-04-06	1.150	1.230	1.150	1.200	1.200	6,900
2026-04-02	1.140	1.180	1.120	1.150	1.150	45,900
2026-04-01	1.200	1.200	1.130	1.180	1.180	17,800
2026-03-31	1.170	1.180	1.130	1.150	1.150	24,200
2026-03-30	1.200	1.210	1.110	1.140	1.140	54,600
2026-03-27	1.170	1.210	1.140	1.190	1.190	160,800
2026-03-26	1.170	1.250	1.150	1.180	1.180	126,000
2026-03-25	1.220	1.240	1.170	1.240	1.240	252,400
2026-03-24	1.070	1.170	0.990	1.150	1.150	125,700
2026-03-23	0.990	1.090	0.970	1.090	1.090	129,000
2026-03-20	1.020	1.090	0.990	1.000	1.000	131,500
2026-03-19	1.110	1.110	1.000	1.050	1.050	111,300
2026-03-18	1.090	1.130	0.990	1.130	1.130	185,100
2026-03-17	1.080	1.130	1.030	1.100	1.100	83,200
2026-03-16	1.110	1.210	1.060	1.100	1.100	138,800
2026-03-13	1.200	1.220	1.090	1.120	1.120	94,800
2026-03-12	1.250	1.250	1.100	1.240	1.240	178,400
2026-03-11	1.250	1.300	1.180	1.280	1.280	201,200
2026-03-10	1.360	1.360	1.200	1.320	1.320	169,300
2026-03-09	1.350	1.430	1.190	1.400	1.400	196,800
2026-03-06	1.480	1.480	1.320	1.320	1.320	133,200
2026-03-05	1.590	1.600	1.400	1.420	1.420	38,500
2026-03-04	1.550	1.600	1.450	1.580	1.580	60,500
2026-03-03	1.560	1.600	1.450	1.600	1.600	82,100
2026-03-02	1.590	1.600	1.550	1.560	1.560	15,600
2026-02-27	1.740	1.740	1.570	1.650	1.650	112,000
2026-02-26	1.540	1.820	1.510	1.730	1.730	207,000
2026-02-25	1.550	1.600	1.470	1.600	1.600	169,100
2026-02-24	1.700	1.700	1.350	1.550	1.550	185,000
2026-02-23	1.770	1.770	1.620	1.720	1.720	53,300
2026-02-20	1.720	1.800	1.640	1.640	1.640	84,300
2026-02-19	1.720	1.850	1.650	1.720	1.720	90,600
2026-02-18	1.710	1.770	1.640	1.720	1.720	69,300
2026-02-17	1.870	1.870	1.750	1.800	1.800	31,400
2026-02-13	1.850	1.880	1.800	1.870	1.870	12,900
2026-02-12	1.870	1.880	1.810	1.850	1.850	26,300
2026-02-11	2.000	2.000	1.900	1.900	1.900	26,000
2026-02-10	1.970	1.990	1.900	1.990	1.990	20,400
2026-02-09	1.910	2.000	1.910	1.950	1.950	19,100
2026-02-06	1.670	1.900	1.670	1.900	1.900	21,900
2026-02-05	1.930	1.930	1.650	1.720	1.720	112,300
2026-02-04	2.000	2.000	1.800	1.920	1.920	74,600
2026-02-03	2.040	2.040	1.950	2.020	2.020	44,700
2026-02-02	2.030	2.050	2.000	2.010	2.010	89,700
2026-01-30	2.040	2.040	1.980	2.040	2.040	41,900
2026-01-29	2.100	2.120	1.940	2.050	2.050	80,400

← NewerPage 3 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.