Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Converge Technology Solutions Corp (TSX: CTS )

5.250 -0.140 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.000 8.000 7.470 7.540 1,059,171 -0.51(-6.34%)
May 30, 2022 7.610 8.070 7.610 8.050 369,165 +0.46(+6.06%)
May 27, 2022 7.190 7.710 7.190 7.590 333,587 +0.45(+6.30%)
May 26, 2022 6.980 7.230 6.970 7.140 395,189 +0.17(+2.44%)
May 25, 2022 6.790 6.980 6.710 6.970 441,227 +0.15(+2.20%)
May 24, 2022 7.250 7.390 6.780 6.820 482,541 -0.37(-5.15%)
May 20, 2022 7.190 0 -0.06(-0.83%)
May 19, 2022 6.530 7.390 6.530 7.250 744,027 +0.64(+9.68%)
May 18, 2022 6.950 7.040 6.530 6.610 520,810 -0.55(-7.68%)
May 17, 2022 6.840 7.170 6.830 7.160 760,022 +0.42(+6.23%)
May 16, 2022 6.130 6.770 6.000 6.740 897,759 +0.59(+9.59%)
May 13, 2022 6.200 6.520 6.050 6.150 856,979 +0.06(+0.99%)
May 12, 2022 6.560 6.580 5.880 6.090 2,047,389 -0.62(-9.24%)
May 11, 2022 6.900 7.210 6.610 6.710 1,824,005 -0.52(-7.19%)
May 10, 2022 7.830 7.910 6.980 7.230 1,397,470 -0.34(-4.49%)
May 09, 2022 7.880 7.990 7.560 7.570 734,953 -0.54(-6.66%)
May 06, 2022 7.750 8.120 7.560 8.110 807,923 +0.34(+4.38%)
May 05, 2022 8.400 8.530 7.650 7.770 932,249 -0.79(-9.23%)
May 04, 2022 8.400 8.670 8.320 8.560 587,949 +0.13(+1.54%)
May 03, 2022 8.540 8.690 8.410 8.430 375,199 -0.12(-1.40%)
May 02, 2022 8.460 8.770 8.420 8.550 257,703 -0.08(-0.93%)
Apr 29, 2022 8.890 9.260 8.620 8.630 327,243 -0.42(-4.64%)
Apr 28, 2022 9.310 9.360 8.900 9.050 468,150 -0.10(-1.09%)
Apr 27, 2022 9.160 9.450 8.860 9.150 798,857 +0.39(+4.45%)
Apr 26, 2022 8.960 9.010 8.660 8.760 367,277 -0.31(-3.42%)
Apr 25, 2022 8.410 9.110 8.380 9.070 511,307 +0.54(+6.33%)
Apr 22, 2022 8.890 9.130 8.530 8.530 510,252 -0.44(-4.91%)
Apr 21, 2022 9.170 9.280 8.870 8.970 496,528 -0.04(-0.44%)
Apr 20, 2022 9.170 9.290 8.850 9.010 383,967 -0.09(-0.99%)
Apr 19, 2022 8.930 9.240 8.850 9.100 401,551 +0.19(+2.13%)
Apr 18, 2022 9.090 9.100 8.790 8.910 453,679 -0.19(-2.09%)
Apr 14, 2022 9.100 0 +0.01(+0.11%)
Apr 13, 2022 8.800 9.230 8.720 9.090 590,621 +0.38(+4.36%)
Apr 12, 2022 9.010 9.140 8.680 8.710 597,920 -0.24(-2.68%)
Apr 11, 2022 9.070 9.220 8.920 8.950 298,969 -0.23(-2.51%)
Apr 08, 2022 9.750 9.750 9.180 9.180 571,906 -0.67(-6.80%)
Apr 07, 2022 9.830 10.13 9.710 9.850 322,036 +0.00(+0.00%)
Apr 06, 2022 10.05 10.18 9.700 9.850 447,636 -0.36(-3.53%)
Apr 05, 2022 10.27 10.35 9.970 10.21 300,354 -0.08(-0.78%)
Apr 04, 2022 10.43 10.55 10.22 10.29 407,023 -0.07(-0.68%)
Apr 01, 2022 10.30 10.49 10.04 10.36 269,839 +0.13(+1.27%)
Mar 31, 2022 10.37 10.50 10.18 10.23 421,744 -0.16(-1.54%)
Mar 30, 2022 10.44 10.68 10.25 10.39 466,578 +0.01(+0.10%)
Mar 29, 2022 10.04 10.55 9.960 10.38 1,065,008 +0.59(+6.03%)
Mar 28, 2022 9.470 9.910 9.450 9.790 498,281 +0.27(+2.84%)
Mar 25, 2022 10.35 10.43 9.400 9.520 573,982 -0.59(-5.84%)
Mar 24, 2022 10.23 10.30 9.890 10.11 392,919 -0.14(-1.37%)
Mar 23, 2022 10.99 10.99 10.20 10.25 661,091 -0.41(-3.85%)
Mar 22, 2022 10.95 10.98 10.63 10.66 545,143 -0.23(-2.11%)
Mar 21, 2022 10.44 11.04 10.42 10.89 993,463 +0.31(+2.93%)
Mar 18, 2022 10.17 10.84 9.720 10.58 1,005,687 +0.38(+3.73%)
Mar 17, 2022 9.440 10.22 9.440 10.20 574,381 +0.68(+7.14%)
Mar 16, 2022 9.200 9.580 9.160 9.520 1,105,091 +0.40(+4.39%)
Mar 15, 2022 9.070 9.280 9.060 9.120 504,879 -0.02(-0.22%)
Mar 14, 2022 9.160 9.240 9.010 9.140 714,297 -0.05(-0.54%)
Mar 11, 2022 9.430 9.430 9.120 9.190 340,505 -0.17(-1.82%)
Mar 10, 2022 9.240 9.440 9.160 9.360 579,550 -0.08(-0.85%)
Mar 09, 2022 9.210 9.480 9.090 9.440 512,807 +0.54(+6.07%)
Mar 08, 2022 8.790 9.040 8.590 8.900 450,554 +0.09(+1.02%)
Mar 07, 2022 9.020 9.260 8.780 8.810 390,595 -0.34(-3.72%)
Mar 04, 2022 9.370 9.550 9.090 9.150 439,083 -0.34(-3.58%)
Mar 03, 2022 9.830 9.850 9.410 9.490 368,297 -0.25(-2.57%)
Mar 02, 2022 9.230 9.860 9.230 9.740 567,056 +0.58(+6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.