Carrier Connect Data Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.220	2.250	1.940	2.100	2.100	119,100
2026-01-27	2.090	2.250	2.020	2.200	2.200	119,400
2026-01-26	1.950	2.050	1.900	2.030	2.030	171,100
2026-01-23	1.810	1.910	1.810	1.870	1.870	89,200
2026-01-22	1.810	1.810	1.700	1.810	1.810	38,200
2026-01-21	1.700	1.810	1.700	1.780	1.780	34,200
2026-01-20	1.710	1.710	1.650	1.700	1.700	48,500
2026-01-19	1.700	1.740	1.660	1.660	1.660	26,389
2026-01-16	1.820	1.820	1.570	1.720	1.720	125,888
2026-01-15	1.790	1.880	1.730	1.760	1.760	52,437
2026-01-14	1.640	1.790	1.640	1.670	1.670	34,258
2026-01-13	1.530	1.630	1.500	1.580	1.580	35,749
2026-01-12	1.450	1.590	1.430	1.580	1.580	82,309
2026-01-09	1.470	1.470	1.450	1.450	1.450	7,597
2026-01-08	1.500	1.500	1.480	1.480	1.480	5,824
2026-01-07	1.490	1.510	1.490	1.500	1.500	7,493
2026-01-06	1.490	1.500	1.440	1.470	1.470	93,569
2026-01-05	1.580	1.580	1.420	1.490	1.490	73,147
2026-01-02	1.500	1.530	1.400	1.480	1.480	75,630
2025-12-31	1.310	1.430	1.290	1.430	1.430	77,617
2025-12-30	1.210	1.350	1.200	1.300	1.300	81,038
2025-12-29	1.200	1.240	1.200	1.210	1.210	81,301
2025-12-24	1.240	1.240	1.210	1.210	1.210	26,257
2025-12-23	1.230	1.240	1.130	1.230	1.230	63,004
2025-12-22	1.140	1.210	1.130	1.210	1.210	52,139
2025-12-19	1.140	1.140	1.140	1.140	1.140	5,772
2025-12-18	1.130	1.140	1.090	1.130	1.130	40,821
2025-12-17	1.130	1.130	1.100	1.100	1.100	27,591
2025-12-16	1.110	1.140	1.100	1.130	1.130	46,167
2025-12-15	1.070	1.110	1.000	1.100	1.100	101,545
2025-12-12	1.080	1.090	1.060	1.070	1.070	29,786
2025-12-11	1.030	1.060	1.030	1.060	1.060	30,653
2025-12-10	1.020	1.020	1.000	1.000	1.000	16,815
2025-12-09	0.990	1.020	0.970	1.010	1.010	42,799
2025-12-08	0.970	0.970	0.950	0.950	0.950	33,766
2025-12-05	0.950	0.970	0.940	0.970	0.970	16,545
2025-12-04	0.990	0.990	0.950	0.990	0.990	49,732
2025-12-03	1.000	1.010	0.960	0.960	0.960	22,023
2025-12-02	0.900	0.970	0.890	0.970	0.970	37,677
2025-12-01	1.010	1.010	0.880	0.900	0.900	53,039
2025-11-28	0.870	1.030	0.870	1.030	1.030	84,031
2025-11-26	0.820	0.890	0.820	0.870	0.870	41,756
2025-11-25	0.780	0.800	0.780	0.800	0.800	5,568
2025-11-24	0.800	0.850	0.800	0.820	0.820	20,511
2025-11-21	0.780	0.800	0.770	0.800	0.800	56,221
2025-11-20	0.790	0.800	0.760	0.780	0.780	17,849
2025-11-19	0.820	0.870	0.800	0.860	0.860	18,040
2025-11-18	0.870	0.900	0.870	0.900	0.900	14,606
2025-11-17	0.950	0.950	0.870	0.870	0.870	67,742
2025-11-14	0.970	0.970	0.880	0.920	0.920	7,601
2025-11-13	1.090	1.090	0.880	0.930	0.930	55,629
2025-11-12	0.910	1.070	0.900	1.070	1.070	63,850
2025-11-11	0.850	0.920	0.850	0.920	0.920	142,770
2025-11-10	0.810	0.850	0.800	0.850	0.850	63,212
2025-11-07	0.820	0.820	0.790	0.810	0.810	7,544
2025-11-06	0.790	0.850	0.790	0.820	0.820	51,205
2025-11-05	0.760	0.790	0.760	0.790	0.790	49,389
2025-11-04	0.750	0.760	0.730	0.760	0.760	35,562
2025-11-03	0.790	0.790	0.760	0.790	0.790	7,407
2025-10-31	0.750	0.810	0.750	0.810	0.810	14,612

← NewerPage 4 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.