Carrier Connect Data Solutions Inc. CCDS
TSXV · Canada · Technology Services
CAD 1.14-0.06 (-5.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.14 | -5.00% | CAD 1.20 | CAD 1.20 | CAD 1.14 | 176.95K |
| 2026-09-30 | CAD 1.20 | +4.35% | CAD 1.14 | CAD 1.20 | CAD 1.14 | 103.20K |
| 2026-09-29 | CAD 1.15 | -1.71% | CAD 1.17 | CAD 1.18 | CAD 1.13 | 27.90K |
| 2026-09-28 | CAD 1.17 | -0.85% | CAD 1.17 | CAD 1.18 | CAD 1.15 | 21.20K |
| 2026-09-25 | CAD 1.18 | +3.51% | CAD 1.15 | CAD 1.18 | CAD 1.15 | 7.10K |
| 2026-09-24 | CAD 1.14 | -3.39% | CAD 1.17 | CAD 1.17 | CAD 1.13 | 20.30K |
| 2026-09-23 | CAD 1.18 | -0.84% | CAD 1.19 | CAD 1.19 | CAD 1.13 | 89.40K |
| 2026-09-22 | CAD 1.19 | -0.83% | CAD 1.20 | CAD 1.23 | CAD 1.18 | 34.60K |
| 2026-09-21 | CAD 1.20 | 0.00% | CAD 1.25 | CAD 1.26 | CAD 1.20 | 42.50K |
| 2026-09-18 | CAD 1.20 | +0.84% | CAD 1.21 | CAD 1.21 | CAD 1.19 | 33.10K |
| 2026-09-17 | CAD 1.19 | -4.03% | CAD 1.25 | CAD 1.25 | CAD 1.17 | 27.40K |
| 2026-09-16 | CAD 1.24 | -0.80% | CAD 1.25 | CAD 1.25 | CAD 1.24 | 7.20K |
| 2026-09-15 | CAD 1.25 | +0.81% | CAD 1.25 | CAD 1.25 | CAD 1.25 | 1.50K |
| 2026-09-14 | CAD 1.24 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.21 | 23.90K |
| 2026-09-11 | CAD 1.24 | -0.80% | CAD 1.26 | CAD 1.26 | CAD 1.22 | 13.40K |
| 2026-09-10 | CAD 1.25 | -1.57% | CAD 1.29 | CAD 1.29 | CAD 1.24 | 27.00K |
| 2026-09-09 | CAD 1.27 | 0.00% | CAD 1.27 | CAD 1.27 | CAD 1.24 | 5.20K |
| 2026-09-08 | CAD 1.27 | -0.78% | CAD 1.28 | CAD 1.28 | CAD 1.22 | 58.80K |
| 2026-09-04 | CAD 1.28 | +6.67% | CAD 1.23 | CAD 1.30 | CAD 1.23 | 33.50K |
| 2026-09-03 | CAD 1.20 | 0.00% | CAD 1.21 | CAD 1.22 | CAD 1.18 | 51.50K |
| 2026-09-02 | CAD 1.20 | 0.00% | CAD 1.20 | CAD 1.22 | CAD 1.19 | 12.60K |
| 2026-09-01 | CAD 1.20 | -4.76% | CAD 1.26 | CAD 1.26 | CAD 1.13 | 10.40K |
| 2026-08-31 | CAD 1.26 | -3.08% | CAD 1.30 | CAD 1.30 | CAD 1.25 | 15.90K |
| 2026-08-28 | CAD 1.30 | +0.78% | CAD 1.30 | CAD 1.32 | CAD 1.30 | 120.70K |
| 2026-08-27 | CAD 1.29 | -0.77% | CAD 1.30 | CAD 1.30 | CAD 1.28 | 180.90K |
| 2026-08-26 | CAD 1.30 | -1.52% | CAD 1.32 | CAD 1.32 | CAD 1.29 | 33.60K |
| 2026-08-25 | CAD 1.32 | +3.13% | CAD 1.28 | CAD 1.33 | CAD 1.26 | 26.50K |
| 2026-08-24 | CAD 1.28 | -4.48% | CAD 1.34 | CAD 1.34 | CAD 1.28 | 54.10K |
| 2026-08-21 | CAD 1.34 | +3.08% | CAD 1.33 | CAD 1.35 | CAD 1.30 | 49.00K |
| 2026-08-20 | CAD 1.30 | -2.26% | CAD 1.35 | CAD 1.35 | CAD 1.30 | 79.40K |
| 2026-08-19 | CAD 1.33 | -2.92% | CAD 1.35 | CAD 1.42 | CAD 1.33 | 99.90K |
| 2026-08-18 | CAD 1.37 | -2.14% | CAD 1.40 | CAD 1.41 | CAD 1.36 | 101.10K |
| 2026-08-17 | CAD 1.40 | -4.76% | CAD 1.46 | CAD 1.46 | CAD 1.38 | 100.50K |
| 2026-08-14 | CAD 1.47 | +10.53% | CAD 1.32 | CAD 1.49 | CAD 1.29 | 264.30K |
| 2026-08-13 | CAD 1.33 | -3.62% | CAD 1.35 | CAD 1.35 | CAD 1.28 | 58.60K |
| 2026-08-12 | CAD 1.38 | +10.40% | CAD 1.23 | CAD 1.38 | CAD 1.23 | 234.80K |
| 2026-08-11 | CAD 1.25 | +4.17% | CAD 1.22 | CAD 1.25 | CAD 1.21 | 55.50K |
| 2026-08-10 | CAD 1.20 | +4.35% | CAD 1.15 | CAD 1.22 | CAD 1.15 | 66.80K |
| 2026-08-07 | CAD 1.15 | +1.77% | CAD 1.13 | CAD 1.15 | CAD 1.05 | 32.20K |
| 2026-08-06 | CAD 1.13 | -1.74% | CAD 1.15 | CAD 1.17 | CAD 1.10 | 9.60K |
| 2026-08-05 | CAD 1.15 | +4.55% | CAD 1.17 | CAD 1.17 | CAD 1.14 | 10.40K |
| 2026-08-04 | CAD 1.10 | 0.00% | CAD 1.10 | CAD 1.12 | CAD 1.05 | 281.50K |
| 2026-07-31 | CAD 1.10 | -1.79% | CAD 1.16 | CAD 1.16 | CAD 1.10 | 6.60K |
| 2026-07-30 | CAD 1.12 | -1.75% | CAD 1.17 | CAD 1.17 | CAD 1.10 | 81.90K |
| 2026-07-29 | CAD 1.14 | -0.87% | CAD 1.15 | CAD 1.15 | CAD 1.10 | 38.10K |
| 2026-07-28 | CAD 1.15 | 0.00% | CAD 1.15 | CAD 1.19 | CAD 1.12 | 68.90K |
| 2026-07-27 | CAD 1.15 | -4.17% | CAD 1.20 | CAD 1.20 | CAD 1.14 | 19.30K |
| 2026-07-24 | CAD 1.20 | +1.69% | CAD 1.20 | CAD 1.23 | CAD 1.20 | 17.00K |
| 2026-07-23 | CAD 1.18 | -4.07% | CAD 1.25 | CAD 1.25 | CAD 1.16 | 44.60K |
| 2026-07-22 | CAD 1.23 | +0.82% | CAD 1.22 | CAD 1.28 | CAD 1.21 | 42.80K |
| 2026-07-21 | CAD 1.22 | +2.52% | CAD 1.18 | CAD 1.24 | CAD 1.15 | 47.60K |
| 2026-07-20 | CAD 1.19 | -0.83% | CAD 1.21 | CAD 1.21 | CAD 1.17 | 81.00K |
| 2026-07-17 | CAD 1.20 | -3.23% | CAD 1.25 | CAD 1.25 | CAD 1.20 | 40.40K |
| 2026-07-16 | CAD 1.24 | -3.12% | CAD 1.25 | CAD 1.26 | CAD 1.21 | 56.80K |
| 2026-07-15 | CAD 1.28 | 0.00% | CAD 1.29 | CAD 1.30 | CAD 1.25 | 53.40K |
| 2026-07-14 | CAD 1.28 | -5.19% | CAD 1.37 | CAD 1.37 | CAD 1.28 | 223.00K |
| 2026-07-13 | CAD 1.35 | +12.50% | CAD 1.25 | CAD 1.37 | CAD 1.25 | 172.00K |
| 2026-07-10 | CAD 1.20 | +9.09% | CAD 1.10 | CAD 1.22 | CAD 1.09 | 153.90K |
| 2026-07-09 | CAD 1.10 | -8.33% | CAD 1.20 | CAD 1.22 | CAD 1.10 | 247.60K |
| 2026-07-08 | CAD 1.20 | -0.83% | CAD 1.23 | CAD 1.23 | CAD 1.19 | 8.10K |
| 2026-07-07 | CAD 1.21 | -1.63% | CAD 1.23 | CAD 1.23 | CAD 1.20 | 62.50K |
| 2026-07-06 | CAD 1.23 | +1.65% | CAD 1.21 | CAD 1.25 | CAD 1.16 | 62.10K |
| 2026-07-03 | CAD 1.21 | -0.82% | CAD 1.21 | CAD 1.21 | CAD 1.20 | 15.80K |
| 2026-07-02 | CAD 1.22 | +1.67% | CAD 1.23 | CAD 1.23 | CAD 1.20 | 9.50K |
| 2026-06-30 | CAD 1.20 | +1.69% | CAD 1.18 | CAD 1.21 | CAD 1.15 | 39.80K |
| 2026-06-29 | CAD 1.18 | -5.60% | CAD 1.24 | CAD 1.24 | CAD 1.18 | 34.50K |
| 2026-06-26 | CAD 1.25 | +0.81% | CAD 1.24 | CAD 1.25 | CAD 1.23 | 71.10K |
| 2026-06-25 | CAD 1.24 | -4.62% | CAD 1.29 | CAD 1.29 | CAD 1.21 | 15.10K |
| 2026-06-24 | CAD 1.30 | +3.17% | CAD 1.26 | CAD 1.30 | CAD 1.23 | 44.80K |
| 2026-06-23 | CAD 1.26 | 0.00% | CAD 1.26 | CAD 1.27 | CAD 1.24 | 35.90K |
| 2026-06-22 | CAD 1.26 | +5.00% | CAD 1.30 | CAD 1.30 | CAD 1.24 | 58.60K |
| 2026-06-19 | CAD 1.20 | 0.00% | CAD 1.28 | CAD 1.30 | CAD 1.20 | 113.70K |
| 2026-06-18 | CAD 1.20 | -6.25% | CAD 1.30 | CAD 1.33 | CAD 1.20 | 99.10K |
| 2026-06-17 | CAD 1.28 | -5.19% | CAD 1.35 | CAD 1.35 | CAD 1.28 | 29.30K |
| 2026-06-16 | CAD 1.35 | 0.00% | CAD 1.35 | CAD 1.37 | CAD 1.31 | 73.20K |
| 2026-06-15 | CAD 1.35 | +8.87% | CAD 1.25 | CAD 1.35 | CAD 1.25 | 168.70K |
| 2026-06-12 | CAD 1.24 | +3.33% | CAD 1.18 | CAD 1.24 | CAD 1.18 | 57.00K |
| 2026-06-11 | CAD 1.20 | +4.35% | CAD 1.15 | CAD 1.20 | CAD 1.12 | 63.40K |
| 2026-06-10 | CAD 1.15 | -3.36% | CAD 1.23 | CAD 1.23 | CAD 1.15 | 35.70K |
| 2026-06-09 | CAD 1.19 | -4.03% | CAD 1.25 | CAD 1.26 | CAD 1.14 | 117.30K |
| 2026-06-08 | CAD 1.24 | -0.80% | CAD 1.23 | CAD 1.25 | CAD 1.20 | 11.40K |
| 2026-06-05 | CAD 1.25 | -2.34% | CAD 1.24 | CAD 1.28 | CAD 1.21 | 101.50K |
| 2026-06-04 | CAD 1.28 | +21.90% | CAD 1.06 | CAD 1.30 | CAD 1.03 | 224.70K |
| 2026-06-03 | CAD 1.05 | -1.87% | CAD 1.08 | CAD 1.08 | CAD 1.02 | 23.00K |
| 2026-06-02 | CAD 1.07 | +3.88% | CAD 1.08 | CAD 1.11 | CAD 1.05 | 73.40K |
| 2026-06-01 | CAD 1.03 | -2.83% | CAD 1.09 | CAD 1.10 | CAD 1.03 | 56.60K |
| 2026-05-29 | CAD 1.06 | -3.64% | CAD 1.13 | CAD 1.13 | CAD 1.01 | 115.30K |
| 2026-05-28 | CAD 1.10 | -1.79% | CAD 1.11 | CAD 1.15 | CAD 1.09 | 32.30K |
| 2026-05-27 | CAD 1.12 | +2.75% | CAD 1.11 | CAD 1.13 | CAD 1.05 | 92.90K |
| 2026-05-26 | CAD 1.09 | -5.22% | CAD 1.16 | CAD 1.16 | CAD 1.06 | 162.50K |