Carrier Connect Data Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.790	0.800	0.760	0.790	0.790	9,695
2025-10-28	0.720	0.790	0.720	0.790	0.790	59,486
2025-10-27	0.740	0.740	0.740	0.740	0.740	5,314
2025-10-24	0.740	0.780	0.740	0.780	0.780	28,942
2025-10-23	0.750	0.790	0.740	0.740	0.740	36,499
2025-10-22	0.750	0.780	0.750	0.750	0.750	29,404
2025-10-21	0.750	0.780	0.740	0.740	0.740	20,674
2025-10-20	0.750	0.780	0.750	0.760	0.760	26,739
2025-10-17	0.780	0.780	0.780	0.780	0.780	7,060
2025-10-16	0.750	0.800	0.750	0.800	0.800	75,310
2025-10-15	0.750	0.780	0.740	0.750	0.750	70,729
2025-10-14	0.710	0.740	0.700	0.740	0.740	7,041
2025-10-10	0.750	0.760	0.700	0.750	0.750	22,103
2025-10-09	0.750	0.750	0.750	0.750	0.750	4,300
2025-10-08	0.750	0.780	0.710	0.780	0.780	78,519
2025-10-07	0.800	0.800	0.750	0.780	0.780	18,165
2025-10-06	0.760	0.800	0.760	0.800	0.800	5,881
2025-10-03	0.790	0.800	0.760	0.800	0.800	69,150
2025-10-02	0.800	0.800	0.800	0.800	0.800	4,835
2025-10-01	0.800	0.800	0.760	0.770	0.770	11,530
2025-09-30	0.800	0.820	0.760	0.760	0.760	12,470
2025-09-29	0.750	0.750	0.750	0.750	0.750	7,664
2025-09-26	0.800	0.820	0.780	0.820	0.820	68,990
2025-09-25	0.810	0.810	0.800	0.800	0.800	21,551
2025-09-24	0.810	0.810	0.800	0.810	0.810	12,545
2025-09-23	0.850	0.860	0.840	0.860	0.860	6,316
2025-09-22	0.850	0.850	0.830	0.850	0.850	33,738
2025-09-19	0.820	0.860	0.820	0.860	0.860	8,176
2025-09-18	0.850	0.890	0.800	0.850	0.850	32,022
2025-09-17	0.820	0.820	0.800	0.800	0.800	31,028
2025-09-16	0.890	0.890	0.840	0.840	0.840	16,691
2025-09-15	0.810	0.890	0.800	0.890	0.890	30,167
2025-09-12	0.810	0.880	0.800	0.850	0.850	62,594
2025-09-11	0.850	0.860	0.800	0.860	0.860	16,045
2025-09-10	0.850	0.850	0.800	0.850	0.850	30,958
2025-09-09	0.820	0.860	0.820	0.860	0.860	84,451
2025-09-08	0.750	0.800	0.750	0.800	0.800	48,019
2025-09-05	0.760	0.790	0.750	0.770	0.770	15,599
2025-09-04	0.720	0.770	0.720	0.770	0.770	71,681
2025-09-03	0.790	0.790	0.720	0.750	0.750	21,192
2025-09-02	0.790	0.790	0.720	0.720	0.720	2,267
2025-08-29	0.780	0.800	0.720	0.720	0.720	22,297
2025-08-28	0.780	0.780	0.780	0.780	0.780	3,933
2025-08-27	0.780	0.780	0.720	0.780	0.780	7,891
2025-08-26	0.750	0.750	0.720	0.720	0.720	20,382
2025-08-25	0.780	0.840	0.780	0.800	0.800	46,430
2025-08-22	0.690	0.790	0.690	0.780	0.780	39,580
2025-08-21	0.720	0.720	0.720	0.720	0.720	1,086
2025-08-20	0.700	0.720	0.700	0.700	0.700	59,487
2025-08-19	0.680	0.740	0.680	0.700	0.700	56,510
2025-08-18	0.830	0.830	0.800	0.800	0.800	8,747
2025-08-15	0.720	0.780	0.720	0.740	0.740	17,407
2025-08-14	0.730	0.730	0.730	0.730	0.730	34,787
2025-08-13	0.750	0.750	0.740	0.740	0.740	13,876
2025-08-08	0.780	0.780	0.660	0.720	0.720	66,888
2025-08-07	0.800	0.820	0.750	0.780	0.780	5,610
2025-08-06	0.860	0.860	0.730	0.730	0.730	4,038
2025-08-05	0.730	0.740	0.730	0.740	0.740	24,847
2025-08-01	0.820	0.820	0.800	0.800	0.800	7,656
2025-07-31	0.880	0.880	0.820	0.840	0.840	14,819

← NewerPage 5 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.