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

Converge Technology Solutions Corp (TSX: CTS )

4.820 -0.090 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 5.940 0 +0.24(+4.21%)
Jul 28, 2022 5.540 5.710 5.350 5.700 441,387 +0.19(+3.45%)
Jul 27, 2022 5.460 5.540 5.320 5.510 439,579 +0.12(+2.23%)
Jul 26, 2022 5.700 5.700 5.390 5.390 454,303 -0.33(-5.77%)
Jul 25, 2022 5.820 5.820 5.680 5.720 427,979 -0.08(-1.38%)
Jul 22, 2022 5.840 5.960 5.740 5.800 526,060 -0.05(-0.85%)
Jul 21, 2022 5.750 5.870 5.630 5.850 1,360,190 +0.09(+1.56%)
Jul 20, 2022 5.710 5.810 5.670 5.760 592,630 +0.06(+1.05%)
Jul 19, 2022 5.560 5.710 5.500 5.700 707,841 +0.23(+4.20%)
Jul 18, 2022 5.300 5.510 5.270 5.470 655,170 +0.25(+4.79%)
Jul 15, 2022 5.160 5.310 5.150 5.220 514,035 +0.11(+2.15%)
Jul 14, 2022 5.100 5.150 5.020 5.110 583,430 -0.07(-1.35%)
Jul 13, 2022 5.080 5.290 5.030 5.180 784,798 +0.00(+0.00%)
Jul 12, 2022 5.360 5.540 5.160 5.180 721,713 -0.20(-3.72%)
Jul 11, 2022 5.530 5.530 5.240 5.380 1,024,566 -0.26(-4.61%)
Jul 08, 2022 5.340 5.750 5.240 5.640 864,575 +0.24(+4.44%)
Jul 07, 2022 5.080 5.420 5.030 5.400 1,157,807 +0.36(+7.14%)
Jul 06, 2022 5.240 5.310 4.880 5.040 864,449 -0.23(-4.36%)
Jul 05, 2022 5.010 5.280 4.940 5.270 933,587 +0.19(+3.74%)
Jul 04, 2022 5.220 5.220 4.850 5.080 437,615 -0.05(-0.97%)
Jun 30, 2022 5.130 0 -0.17(-3.21%)
Jun 29, 2022 5.360 5.550 5.180 5.300 875,151 -0.09(-1.67%)
Jun 28, 2022 5.490 5.550 5.100 5.390 3,071,401 -0.07(-1.28%)
Jun 27, 2022 5.670 5.790 5.240 5.460 2,577,093 -0.18(-3.19%)
Jun 24, 2022 5.630 5.820 5.590 5.640 1,389,944 +0.06(+1.08%)
Jun 23, 2022 5.510 5.750 5.410 5.580 959,075 +0.12(+2.20%)
Jun 22, 2022 5.520 5.720 5.400 5.460 775,700 -0.15(-2.67%)
Jun 21, 2022 5.870 5.990 5.600 5.610 730,084 -0.19(-3.28%)
Jun 20, 2022 5.840 5.940 5.770 5.800 246,318 +0.01(+0.17%)
Jun 17, 2022 5.670 5.900 5.640 5.790 891,545 +0.07(+1.22%)
Jun 16, 2022 5.880 6.010 5.720 5.720 552,363 -0.34(-5.61%)
Jun 15, 2022 6.060 6.100 5.920 6.060 725,079 +0.11(+1.85%)
Jun 14, 2022 6.060 6.310 5.940 5.950 555,433 -0.15(-2.46%)
Jun 13, 2022 6.200 6.370 6.060 6.100 1,025,267 -0.51(-7.72%)
Jun 10, 2022 6.660 6.850 6.580 6.610 370,276 -0.26(-3.78%)
Jun 09, 2022 7.030 7.050 6.850 6.870 381,430 -0.22(-3.10%)
Jun 08, 2022 7.120 7.310 7.060 7.090 594,022 -0.11(-1.53%)
Jun 07, 2022 7.070 7.270 7.040 7.200 373,138 -0.03(-0.41%)
Jun 06, 2022 7.330 7.500 7.220 7.230 271,989 -0.05(-0.69%)
Jun 03, 2022 7.270 7.350 7.100 7.280 463,321 -0.13(-1.75%)
Jun 02, 2022 7.270 7.590 7.230 7.410 505,959 +0.10(+1.37%)
Jun 01, 2022 7.540 7.660 7.070 7.310 560,385 -0.23(-3.05%)
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%)
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.