Carrier Connect Data Solutions Inc. CCDS
TSXV · Kanada · Teknoloji Hizmetleri
CAD 1,14-0,06 (-%5,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,14 | -%5,00 | CAD 1,20 | CAD 1,20 | CAD 1,14 | 177,00K |
| 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 |