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

Converge Technology Solutions Corp (TSX: CTS )

4.710 -0.060 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2024 4.850 4.850 4.690 4.710 739,295 -0.06(-1.26%)
May 30, 2024 4.770 4.930 4.760 4.770 508,659 +0.01(+0.21%)
May 29, 2024 4.900 4.970 4.750 4.760 573,228 -0.19(-3.84%)
May 28, 2024 5.020 5.080 4.920 4.950 486,335 -0.15(-2.94%)
May 27, 2024 5.100 5.250 5.070 5.100 246,760 +0.02(+0.39%)
May 24, 2024 5.000 5.140 4.970 5.080 337,407 +0.11(+2.21%)
May 23, 2024 5.140 5.140 4.950 4.970 433,808 -0.13(-2.55%)
May 22, 2024 5.090 5.250 5.080 5.100 616,990 -0.02(-0.39%)
May 21, 2024 5.250 5.350 5.110 5.120 386,368 -0.13(-2.48%)
May 17, 2024 5.250 0 -0.14(-2.60%)
May 16, 2024 5.450 5.680 5.390 5.390 873,853 -0.06(-1.10%)
May 15, 2024 5.180 5.550 5.160 5.450 933,483 +0.27(+5.21%)
May 14, 2024 5.160 5.250 5.140 5.180 673,681 +0.07(+1.37%)
May 13, 2024 5.050 5.260 5.050 5.110 649,676 +0.05(+0.99%)
May 10, 2024 5.090 5.250 5.030 5.060 723,208 -0.01(-0.20%)
May 09, 2024 5.240 5.460 5.030 5.070 2,802,901 -0.66(-11.52%)
May 08, 2024 5.530 5.780 5.480 5.730 961,791 +0.15(+2.69%)
May 07, 2024 5.550 5.640 5.470 5.580 822,604 +0.05(+0.90%)
May 06, 2024 5.370 5.550 5.350 5.530 458,062 +0.15(+2.79%)
May 03, 2024 5.390 5.390 5.280 5.380 596,741 +0.10(+1.89%)
May 02, 2024 5.270 5.340 5.190 5.280 291,426 +0.02(+0.38%)
May 01, 2024 5.270 5.320 5.180 5.260 603,113 -0.09(-1.68%)
Apr 30, 2024 5.450 5.480 5.350 5.350 443,412 -0.13(-2.37%)
Apr 29, 2024 5.500 5.520 5.400 5.480 670,651 -0.02(-0.36%)
Apr 26, 2024 5.590 5.620 5.480 5.500 326,254 -0.04(-0.72%)
Apr 25, 2024 5.560 5.680 5.520 5.540 329,879 -0.13(-2.29%)
Apr 24, 2024 5.630 5.790 5.620 5.670 540,006 +0.05(+0.89%)
Apr 23, 2024 5.750 5.780 5.610 5.620 458,106 -0.10(-1.75%)
Apr 22, 2024 5.440 5.730 5.410 5.720 868,409 +0.30(+5.54%)
Apr 19, 2024 5.440 5.480 5.370 5.420 614,232 +0.03(+0.56%)
Apr 18, 2024 5.350 5.480 5.270 5.390 442,043 +0.07(+1.32%)
Apr 17, 2024 5.460 5.480 5.300 5.320 365,196 -0.07(-1.30%)
Apr 16, 2024 5.350 5.570 5.300 5.390 384,188 +0.04(+0.75%)
Apr 15, 2024 5.390 5.430 5.210 5.350 397,646 +0.05(+0.94%)
Apr 12, 2024 5.480 5.530 5.280 5.300 576,002 -0.23(-4.16%)
Apr 11, 2024 5.430 5.650 5.390 5.530 558,276 +0.16(+2.98%)
Apr 10, 2024 5.500 5.600 5.350 5.370 654,334 -0.23(-4.11%)
Apr 09, 2024 5.530 5.690 5.490 5.600 418,647 +0.10(+1.82%)
Apr 08, 2024 5.650 5.650 5.420 5.500 668,918 -0.15(-2.65%)
Apr 05, 2024 5.560 5.720 5.530 5.650 461,432 +0.09(+1.62%)
Apr 04, 2024 5.770 5.770 5.550 5.560 383,111 -0.21(-3.64%)
Apr 03, 2024 5.800 5.870 5.760 5.770 260,996 -0.07(-1.20%)
Apr 02, 2024 5.660 5.870 5.630 5.840 510,230 +0.19(+3.36%)
Apr 01, 2024 5.820 5.820 5.620 5.650 449,180 -0.17(-2.92%)
Mar 28, 2024 5.820 0 +0.05(+0.87%)
Mar 27, 2024 5.780 5.830 5.740 5.770 327,604 +0.01(+0.17%)
Mar 26, 2024 5.680 5.770 5.610 5.760 392,481 +0.12(+2.13%)
Mar 25, 2024 5.650 5.760 5.640 5.640 263,294 -0.02(-0.35%)
Mar 22, 2024 5.800 5.800 5.660 5.660 464,687 -0.11(-1.91%)
Mar 21, 2024 5.850 5.880 5.750 5.770 575,778 -0.03(-0.52%)
Mar 20, 2024 5.860 5.930 5.650 5.800 905,499 -0.05(-0.85%)
Mar 19, 2024 5.830 5.950 5.780 5.850 375,304 -0.02(-0.34%)
Mar 18, 2024 5.790 5.930 5.730 5.870 527,094 +0.13(+2.26%)
Mar 15, 2024 5.990 6.010 5.720 5.740 568,249 -0.26(-4.33%)
Mar 14, 2024 5.990 6.060 5.860 6.000 941,927 +0.11(+1.87%)
Mar 13, 2024 5.750 6.030 5.750 5.890 1,139,482 +0.17(+2.97%)
Mar 12, 2024 5.520 5.720 5.480 5.720 883,338 +0.21(+3.81%)
Mar 11, 2024 5.390 5.570 5.360 5.510 611,850 +0.09(+1.66%)
Mar 08, 2024 5.270 5.440 5.250 5.420 1,283,546 +0.19(+3.63%)
Mar 07, 2024 5.210 5.330 5.120 5.230 548,710 +0.04(+0.77%)
Mar 06, 2024 5.000 5.210 4.800 5.190 629,815 +0.31(+6.35%)
Mar 05, 2024 5.300 5.300 4.870 4.880 535,448 -0.38(-7.22%)
Mar 04, 2024 5.050 5.330 5.040 5.260 711,597 +0.16(+3.14%)
Mar 01, 2024 5.100 5.150 5.020 5.100 347,720 +0.02(+0.39%)
Feb 29, 2024 4.870 5.130 4.870 5.080 431,698 +0.25(+5.18%)
Feb 28, 2024 5.080 5.120 4.810 4.830 351,415 -0.26(-5.11%)
Feb 27, 2024 4.940 5.130 4.920 5.090 1,468,814 +0.20(+4.09%)
Feb 26, 2024 4.640 4.920 4.640 4.890 463,042 +0.23(+4.94%)
Feb 23, 2024 4.460 4.680 4.430 4.660 526,927 +0.20(+4.48%)
Feb 22, 2024 4.570 4.620 4.460 4.460 168,391 -0.07(-1.55%)
Feb 21, 2024 4.470 4.640 4.430 4.530 351,045 +0.05(+1.12%)
Feb 20, 2024 4.490 4.570 4.420 4.480 295,590 -0.07(-1.54%)
Feb 16, 2024 4.550 0 -0.02(-0.44%)
Feb 15, 2024 4.520 4.590 4.490 4.570 189,781 +0.07(+1.56%)
Feb 14, 2024 4.480 4.570 4.440 4.500 172,653 +0.06(+1.35%)
Feb 13, 2024 4.430 4.550 4.310 4.440 268,761 -0.09(-1.99%)
Feb 12, 2024 4.590 4.690 4.510 4.530 362,003 -0.06(-1.31%)
Feb 09, 2024 4.390 4.700 4.370 4.590 640,757 +0.17(+3.85%)
Feb 08, 2024 4.690 4.720 4.400 4.420 570,853 -0.28(-5.96%)
Feb 07, 2024 4.750 4.770 4.680 4.700 203,344 -0.02(-0.42%)
Feb 06, 2024 4.640 4.780 4.630 4.720 268,267 +0.08(+1.72%)
Feb 05, 2024 4.790 4.800 4.610 4.640 409,474 -0.23(-4.72%)
Feb 02, 2024 4.800 4.900 4.720 4.870 428,197 +0.13(+2.74%)
Feb 01, 2024 4.570 4.750 4.530 4.740 420,982 +0.20(+4.41%)
Jan 31, 2024 4.770 4.770 4.460 4.540 550,921 -0.14(-2.99%)
Jan 30, 2024 4.290 4.770 4.270 4.680 1,757,168 +0.54(+13.04%)
Jan 29, 2024 4.100 4.180 4.000 4.140 456,154 +0.04(+0.98%)
Jan 26, 2024 3.950 4.120 3.940 4.100 374,906 +0.15(+3.80%)
Jan 25, 2024 3.950 3.960 3.880 3.950 248,227 +0.00(+0.00%)
Jan 24, 2024 3.930 4.010 3.920 3.950 270,906 +0.03(+0.77%)
Jan 23, 2024 3.890 3.990 3.880 3.920 145,769 +0.04(+1.03%)
Jan 22, 2024 3.900 3.990 3.850 3.880 329,972 -0.01(-0.26%)
Jan 19, 2024 3.760 3.940 3.650 3.890 330,087 +0.15(+4.01%)
Jan 18, 2024 3.810 3.820 3.710 3.740 229,288 -0.04(-1.06%)
Jan 17, 2024 3.690 3.840 3.630 3.780 307,326 +0.05(+1.34%)
Jan 16, 2024 3.810 3.820 3.730 3.730 288,136 -0.12(-3.12%)
Jan 15, 2024 3.880 3.930 3.840 3.850 159,918 -0.09(-2.28%)
Jan 12, 2024 3.950 4.030 3.910 3.940 273,546 +0.00(+0.00%)
Jan 11, 2024 4.000 4.080 3.900 3.940 238,481 -0.07(-1.75%)
Jan 10, 2024 4.040 4.040 3.950 4.010 197,061 -0.03(-0.74%)
Jan 09, 2024 4.070 4.080 3.980 4.040 406,149 -0.09(-2.18%)
Jan 08, 2024 4.130 4.250 4.100 4.130 300,199 +0.03(+0.73%)
Jan 05, 2024 4.070 4.220 4.050 4.100 394,974 +0.02(+0.49%)
Jan 04, 2024 4.000 4.120 4.000 4.080 218,430 +0.11(+2.77%)
Jan 03, 2024 4.020 4.030 3.930 3.970 273,172 -0.09(-2.22%)
Jan 02, 2024 4.140 4.140 4.010 4.060 441,891 -0.08(-1.93%)
Dec 29, 2023 4.140 0 -0.06(-1.43%)
Dec 28, 2023 3.990 4.240 3.990 4.200 554,668 +0.20(+5.00%)
Dec 27, 2023 4.100 4.100 3.980 4.000 489,053 -0.09(-2.20%)
Dec 22, 2023 4.090 0 -0.07(-1.68%)
Dec 21, 2023 4.150 4.210 4.140 4.160 266,297 +0.01(+0.24%)
Dec 20, 2023 4.140 4.210 4.100 4.150 294,207 +0.01(+0.24%)
Dec 19, 2023 4.150 4.210 4.140 4.140 266,873 +0.02(+0.49%)
Dec 18, 2023 4.200 4.210 4.120 4.120 212,620 -0.08(-1.90%)
Dec 15, 2023 4.210 4.240 4.180 4.200 241,841 -0.03(-0.71%)
Dec 14, 2023 4.180 4.250 4.080 4.230 419,911 +0.09(+2.17%)
Dec 13, 2023 4.260 4.260 3.950 4.140 864,895 -0.13(-3.04%)
Dec 12, 2023 4.330 4.340 4.240 4.270 566,373 -0.09(-2.06%)
Dec 11, 2023 4.190 4.420 4.130 4.360 1,191,296 +0.16(+3.81%)
Dec 08, 2023 4.080 4.250 4.060 4.200 687,900 +0.11(+2.69%)
Dec 07, 2023 4.030 4.140 3.990 4.090 421,581 +0.10(+2.51%)
Dec 06, 2023 4.110 4.110 3.990 3.990 229,418 -0.06(-1.48%)
Dec 05, 2023 4.060 4.140 4.040 4.050 498,890 -0.04(-0.98%)
Dec 04, 2023 4.080 4.090 4.040 4.090 648,170 +0.04(+0.99%)
Dec 01, 2023 3.980 4.100 3.960 4.050 640,760 +0.07(+1.76%)
Nov 30, 2023 4.090 4.110 3.920 3.980 631,250 -0.10(-2.45%)
Nov 29, 2023 4.140 4.200 4.050 4.080 1,341,351 -0.06(-1.45%)
Nov 28, 2023 4.100 4.160 4.070 4.140 311,042 +0.03(+0.73%)
Nov 27, 2023 4.170 4.220 4.090 4.110 460,404 -0.10(-2.38%)
Nov 24, 2023 4.160 4.260 4.130 4.210 430,363 +0.06(+1.45%)
Nov 23, 2023 4.170 4.170 4.090 4.150 193,517 +0.00(+0.00%)
Nov 22, 2023 4.100 4.220 4.050 4.150 514,286 +0.05(+1.22%)
Nov 21, 2023 4.110 4.150 4.040 4.100 481,947 -0.01(-0.24%)
Nov 20, 2023 3.990 4.150 3.980 4.110 703,148 +0.11(+2.75%)
Nov 17, 2023 3.980 4.070 3.930 4.000 499,913 +0.03(+0.76%)
Nov 16, 2023 4.000 4.150 3.940 3.970 861,160 -0.02(-0.50%)
Nov 15, 2023 3.730 4.020 3.700 3.990 1,965,599 +0.27(+7.26%)
Nov 14, 2023 3.500 3.950 3.480 3.720 1,728,990 +0.40(+12.05%)
Nov 13, 2023 3.370 3.370 3.250 3.320 357,384 -0.05(-1.48%)
Nov 10, 2023 3.240 3.400 3.210 3.370 413,739 +0.16(+4.98%)
Nov 09, 2023 3.250 3.330 3.210 3.210 375,079 -0.03(-0.93%)
Nov 08, 2023 3.140 3.270 3.100 3.240 342,502 +0.13(+4.18%)
Nov 07, 2023 3.150 3.170 3.070 3.110 325,551 -0.04(-1.27%)
Nov 06, 2023 3.030 3.200 3.030 3.150 433,348 +0.13(+4.30%)
Nov 03, 2023 3.040 3.130 3.010 3.020 570,290 +0.02(+0.67%)
Nov 02, 2023 2.780 3.030 2.740 3.000 685,662 +0.26(+9.49%)
Nov 01, 2023 2.780 2.800 2.720 2.740 273,902 -0.02(-0.72%)
Oct 31, 2023 2.740 2.790 2.720 2.760 324,818 +0.02(+0.73%)
Oct 30, 2023 2.750 2.780 2.670 2.740 185,766 +0.00(+0.00%)
Oct 27, 2023 2.640 2.740 2.620 2.740 320,010 +0.12(+4.58%)
Oct 26, 2023 2.670 2.690 2.600 2.620 443,484 -0.07(-2.60%)
Oct 25, 2023 2.760 2.760 2.670 2.690 352,841 -0.10(-3.58%)
Oct 24, 2023 2.730 2.800 2.690 2.790 303,437 +0.07(+2.57%)
Oct 23, 2023 2.710 2.800 2.680 2.720 370,913 -0.02(-0.73%)
Oct 20, 2023 2.470 2.770 2.440 2.740 1,384,777 +0.41(+17.60%)
Oct 19, 2023 2.310 2.360 2.240 2.330 345,238 +0.00(+0.00%)
Oct 18, 2023 2.520 2.540 2.300 2.330 796,670 -0.21(-8.27%)
Oct 17, 2023 2.610 2.650 2.510 2.540 427,775 -0.10(-3.79%)
Oct 16, 2023 2.680 2.690 2.620 2.640 213,873 -0.02(-0.75%)
Oct 13, 2023 2.710 2.710 2.650 2.660 240,498 -0.03(-1.12%)
Oct 12, 2023 2.760 2.760 2.670 2.690 222,927 -0.06(-2.18%)
Oct 11, 2023 2.840 2.880 2.750 2.750 252,172 -0.08(-2.83%)
Oct 10, 2023 2.750 2.860 2.740 2.830 362,303 +0.08(+2.91%)
Oct 06, 2023 2.750 0 -0.04(-1.43%)
Oct 05, 2023 2.810 2.860 2.790 2.790 515,771 -0.03(-1.06%)
Oct 04, 2023 2.770 2.830 2.750 2.820 274,478 +0.03(+1.08%)
Oct 03, 2023 2.740 2.790 2.740 2.790 239,229 +0.02(+0.72%)
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.