Carrier Connect Data Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.880	0.880	0.860	0.880	0.880	58,656
2025-07-29	0.850	0.860	0.850	0.860	0.860	22,748
2025-07-28	0.820	0.850	0.800	0.850	0.850	50,165
2025-07-25	0.800	0.820	0.800	0.820	0.820	16,072
2025-07-24	0.770	0.800	0.760	0.800	0.800	38,659
2025-07-23	0.760	0.770	0.720	0.770	0.770	28,555
2025-07-22	0.770	0.770	0.720	0.720	0.720	25,130
2025-07-21	0.700	0.790	0.700	0.720	0.720	60,963
2025-07-18	0.740	0.740	0.720	0.720	0.720	1,300
2025-07-17	0.740	0.740	0.740	0.740	0.740	1,000
2025-07-16	0.740	0.740	0.680	0.740	0.740	38,238
2025-07-15	0.690	0.740	0.690	0.740	0.740	116,216
2025-07-14	0.740	0.740	0.680	0.680	0.680	9,678
2025-07-11	0.690	0.700	0.600	0.680	0.680	113,055
2025-07-10	0.660	0.710	0.650	0.710	0.710	9,080
2025-07-08	0.740	0.740	0.650	0.700	0.700	29,005
2025-07-07	0.680	0.680	0.680	0.680	0.680	11,672
2025-07-04	0.740	0.740	0.740	0.740	0.740	6,210
2025-07-03	0.720	0.720	0.720	0.720	0.720	11,064
2025-07-02	0.690	0.740	0.690	0.730	0.730	23,243
2025-06-30	0.690	0.690	0.650	0.650	0.650	30,440
2025-06-26	0.730	0.740	0.700	0.740	0.740	11,078
2025-06-25	0.710	0.710	0.700	0.700	0.700	22,324
2025-06-24	0.710	0.740	0.700	0.740	0.740	9,729
2025-06-23	0.740	0.740	0.740	0.740	0.740	7,869
2025-06-20	0.700	0.700	0.700	0.700	0.700	3,362
2025-06-18	0.700	0.740	0.700	0.740	0.740	13,631
2025-06-17	0.720	0.720	0.720	0.720	0.720	1,541
2025-06-16	0.850	0.850	0.740	0.740	0.740	22,813
2025-06-13	0.840	0.840	0.800	0.800	0.800	7,389
2025-06-11	0.750	0.870	0.680	0.800	0.800	23,031
2025-06-09	0.800	0.800	0.750	0.800	0.800	15,592
2025-06-06	0.830	0.850	0.800	0.800	0.800	36,915
2025-06-05	0.700	0.780	0.700	0.780	0.780	38,458
2025-06-04	0.700	0.700	0.690	0.700	0.700	68,992
2025-06-03	0.650	0.690	0.640	0.690	0.690	23,967
2025-06-02	0.700	0.700	0.630	0.640	0.640	19,738
2025-05-30	0.620	0.690	0.620	0.690	0.690	44,426
2025-05-29	0.620	0.620	0.550	0.600	0.600	8,618
2025-05-28	0.630	0.630	0.630	0.630	0.630	15,302
2025-05-27	0.600	0.600	0.580	0.580	0.580	61,576
2025-05-26	0.580	0.600	0.580	0.600	0.600	54,526
2025-05-23	0.560	0.580	0.560	0.580	0.580	30,045
2025-05-22	0.560	0.560	0.520	0.520	0.520	8,390
2025-05-21	0.550	0.550	0.550	0.550	0.550	35,723
2025-05-20	0.500	0.550	0.500	0.510	0.510	17,855
2025-05-16	0.460	0.500	0.460	0.500	0.500	28,552
2025-05-15	0.500	0.520	0.500	0.520	0.520	19,122
2025-05-14	0.540	0.540	0.500	0.500	0.500	9,105
2025-05-13	0.540	0.540	0.530	0.540	0.540	42,629
2025-05-12	0.500	0.550	0.500	0.530	0.530	5,612
2025-05-09	0.480	0.530	0.480	0.500	0.500	21,704
2025-05-08	0.500	0.500	0.440	0.440	0.440	6,031
2025-05-06	0.540	0.540	0.540	0.540	0.540	3,466
2025-05-05	0.520	0.550	0.520	0.550	0.550	16,973
2025-05-02	0.500	0.500	0.500	0.500	0.500	12,800
2025-05-01	0.460	0.460	0.440	0.440	0.440	14,500
2025-04-30	0.470	0.500	0.450	0.500	0.500	16,421
2025-04-29	0.500	0.500	0.420	0.420	0.420	36,868
2025-04-28	0.500	0.550	0.470	0.470	0.470	24,051

← NewerPage 6 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.