Skip to main content
Carrier Connect Data Solutions Inc. (TSXV:CCDS)
Canada flag Canada · Delayed Price · Currency is CAD
1.350
+0.030 (2.27%)
Mar 9, 2026, 3:58 PM EST

TSXV:CCDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.351.351.201.33-0.38%96,635
Mar 6, 20261.481.481.321.321.32-7.04%133,154
Mar 5, 20261.591.601.401.421.42-10.13%38,536
Mar 4, 20261.551.601.451.581.58-1.25%60,533
Mar 3, 20261.561.601.451.601.602.56%82,112
Mar 2, 20261.591.601.551.561.56-5.45%15,614
Feb 27, 20261.741.741.571.651.65-4.62%112,002
Feb 26, 20261.541.821.511.731.738.12%206,975
Feb 25, 20261.551.601.471.601.603.23%169,137
Feb 24, 20261.701.701.351.551.55-9.88%184,959
Feb 23, 20261.771.771.621.721.724.88%53,281
Feb 20, 20261.721.801.641.641.64-4.65%84,283
Feb 19, 20261.721.851.651.721.72-90,639
Feb 18, 20261.711.771.641.721.72-4.44%69,259
Feb 17, 20261.871.871.751.801.80-3.74%31,410
Feb 13, 20261.851.881.801.871.871.08%12,949
Feb 12, 20261.871.881.811.851.85-2.63%26,285
Feb 11, 20262.002.001.901.901.90-4.52%25,981
Feb 10, 20261.971.991.901.991.992.05%20,381
Feb 9, 20261.912.001.911.951.952.63%19,098
Feb 6, 20261.671.901.671.901.9010.47%21,943
Feb 5, 20261.931.931.651.721.72-10.42%112,252
Feb 4, 20262.002.001.801.921.92-4.95%74,627
Feb 3, 20262.042.041.952.022.020.50%44,659
Feb 2, 20262.032.052.002.012.01-1.47%89,701
Jan 30, 20262.042.041.982.042.04-0.49%41,903
Jan 29, 20262.102.121.942.052.05-2.38%80,372
Jan 28, 20262.222.251.942.102.10-4.55%119,143
Jan 27, 20262.092.252.022.202.208.37%119,416
Jan 26, 20261.952.051.902.032.038.56%171,080
Jan 23, 20261.811.911.811.871.873.31%89,240
Jan 22, 20261.811.811.701.811.811.69%38,241
Jan 21, 20261.701.811.701.781.784.71%34,184
Jan 20, 20261.711.711.651.701.702.41%48,455
Jan 19, 20261.701.741.661.661.66-3.49%26,389
Jan 16, 20261.821.821.571.721.72-2.27%125,888
Jan 15, 20261.791.881.731.761.765.39%52,437
Jan 14, 20261.641.791.641.671.675.70%34,258
Jan 13, 20261.531.631.501.581.58-35,749
Jan 12, 20261.451.591.431.581.588.97%82,309
Jan 9, 20261.471.471.451.451.45-2.03%7,597
Jan 8, 20261.501.501.481.481.48-1.33%5,824
Jan 7, 20261.491.511.491.501.502.04%7,493
Jan 6, 20261.491.501.441.471.47-1.34%93,569
Jan 5, 20261.581.581.421.491.490.68%73,147
Jan 2, 20261.501.531.401.481.483.50%75,630
Dec 31, 20251.311.431.291.431.4310.00%77,617
Dec 30, 20251.211.351.201.301.307.44%81,038
Dec 29, 20251.201.241.201.211.21-81,301
Dec 24, 20251.241.241.211.211.21-1.63%26,257
Dec 23, 20251.231.241.131.231.231.65%63,004
Dec 22, 20251.141.211.131.211.216.14%52,139
Dec 19, 20251.141.141.141.141.140.88%5,772
Dec 18, 20251.131.141.091.131.132.73%40,821
Dec 17, 20251.131.131.101.101.10-2.65%27,591
Dec 16, 20251.111.141.101.131.132.73%46,167
Dec 15, 20251.071.111.001.101.102.80%101,545
Dec 12, 20251.081.091.061.071.070.94%29,786
Dec 11, 20251.031.061.031.061.066.00%30,653
Dec 10, 20251.021.021.001.001.00-0.99%16,815
Dec 9, 20250.991.020.971.011.016.32%42,799
Dec 8, 20250.970.970.950.950.95-2.06%33,766
Dec 5, 20250.950.970.940.970.97-2.02%16,545
Dec 4, 20250.990.990.950.990.993.13%49,732
Dec 3, 20251.001.010.960.960.96-1.03%22,023
Dec 2, 20250.900.970.890.970.977.78%37,677
Dec 1, 20251.011.010.880.900.90-12.62%53,039
Nov 28, 20250.871.030.871.031.0318.39%84,031
Nov 26, 20250.820.890.820.870.878.75%41,756
Nov 25, 20250.780.800.780.800.80-2.44%5,568
Nov 24, 20250.800.850.800.820.822.50%20,511
Nov 21, 20250.780.800.770.800.802.56%56,221
Nov 20, 20250.790.800.760.780.78-9.30%17,849
Nov 19, 20250.820.870.800.860.86-4.44%18,040
Nov 18, 20250.870.900.870.900.903.45%14,606
Nov 17, 20250.950.950.870.870.87-5.43%67,742
Nov 14, 20250.970.970.880.920.92-1.08%7,601
Nov 13, 20251.091.090.880.930.93-13.08%55,629
Nov 12, 20250.911.070.901.071.0716.30%63,850
Nov 11, 20250.850.920.850.920.928.24%142,770
Nov 10, 20250.810.850.800.850.854.94%63,212
Nov 7, 20250.820.820.790.810.81-1.22%7,544
Nov 6, 20250.790.850.790.820.823.80%51,205
Nov 5, 20250.760.790.760.790.793.95%49,389
Nov 4, 20250.750.760.730.760.76-3.80%35,562
Nov 3, 20250.790.790.760.790.79-2.47%7,407
Oct 31, 20250.750.810.750.810.812.53%14,612
Oct 29, 20250.790.800.760.790.79-9,695
Oct 28, 20250.720.790.720.790.796.76%59,486
Oct 27, 20250.740.740.740.740.74-5.13%5,314
Oct 24, 20250.740.780.740.780.785.41%28,942
Oct 23, 20250.750.790.740.740.74-1.33%36,499
Oct 22, 20250.750.780.750.750.751.35%29,404
Oct 21, 20250.750.780.740.740.74-2.63%20,674
Oct 20, 20250.750.780.750.760.76-2.56%26,739
Oct 17, 20250.780.780.780.780.78-2.50%7,060
Oct 16, 20250.750.800.750.800.806.67%75,310
Oct 15, 20250.750.780.740.750.751.35%70,729
Oct 14, 20250.710.740.700.740.74-1.33%7,041
Oct 10, 20250.750.760.700.750.75-22,103