Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,079.50 -10.50 (-0.26%) Dow Futures
34,088.00 -68.00 (-0.20%) Nasdaq Futures
12,104.50 -47.50 (-0.39%) Russell 2000 Futures
1,935.10 -4.30 (-0.22%) Crude Oil
79.24 +0.37 (+0.47%) Gold
1,942.80 -2.50 (-0.13%)
Converge Technology Solutions Corp. (CTS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 5.62 | 6.00 | 5.62 | 5.76 | 5.76 | 1,563,835 |
| Jan 30, 2023 | 5.67 | 5.80 | 5.60 | 5.63 | 5.63 | 950,300 |
| Jan 27, 2023 | 5.59 | 5.86 | 5.57 | 5.75 | 5.75 | 717,900 |
| Jan 26, 2023 | 5.43 | 5.60 | 5.38 | 5.58 | 5.58 | 706,200 |
| Jan 25, 2023 | 5.51 | 5.51 | 5.38 | 5.39 | 5.39 | 774,900 |
| Jan 24, 2023 | 5.60 | 5.63 | 5.38 | 5.58 | 5.58 | 681,900 |
| Jan 23, 2023 | 5.51 | 5.63 | 5.47 | 5.63 | 5.63 | 719,200 |
| Jan 20, 2023 | 5.52 | 5.54 | 5.34 | 5.50 | 5.50 | 599,500 |
| Jan 19, 2023 | 5.24 | 5.59 | 5.14 | 5.50 | 5.50 | 959,800 |
| Jan 18, 2023 | 5.18 | 5.51 | 5.04 | 5.28 | 5.28 | 1,204,700 |
| Jan 17, 2023 | 5.23 | 5.28 | 5.08 | 5.13 | 5.13 | 454,400 |
| Jan 16, 2023 | 5.20 | 5.25 | 5.13 | 5.21 | 5.21 | 280,100 |
| Jan 13, 2023 | 5.11 | 5.30 | 5.04 | 5.17 | 5.17 | 530,300 |
| Jan 12, 2023 | 4.91 | 5.31 | 4.74 | 5.22 | 5.22 | 1,627,500 |
| Jan 11, 2023 | 5.03 | 5.03 | 4.74 | 4.87 | 4.87 | 724,100 |
| Jan 10, 2023 | 4.84 | 5.00 | 4.76 | 5.00 | 5.00 | 515,800 |
| Jan 09, 2023 | 4.56 | 4.97 | 4.55 | 4.80 | 4.80 | 1,064,700 |
| Jan 06, 2023 | 4.60 | 4.61 | 4.42 | 4.54 | 4.54 | 643,300 |
| Jan 05, 2023 | 4.68 | 4.71 | 4.44 | 4.56 | 4.56 | 741,200 |
| Jan 04, 2023 | 4.89 | 4.91 | 4.66 | 4.71 | 4.71 | 798,300 |
| Jan 03, 2023 | 4.63 | 4.89 | 4.55 | 4.86 | 4.86 | 1,349,700 |
| Dec 30, 2022 | 4.42 | 4.63 | 4.35 | 4.59 | 4.59 | 860,800 |
| Dec 29, 2022 | 4.46 | 4.50 | 4.42 | 4.44 | 4.44 | 556,400 |
| Dec 28, 2022 | 4.45 | 4.58 | 4.36 | 4.45 | 4.45 | 492,300 |
| Dec 23, 2022 | 4.40 | 4.67 | 4.40 | 4.50 | 4.50 | 441,900 |
| Dec 22, 2022 | 4.60 | 4.60 | 4.28 | 4.42 | 4.42 | 899,400 |
| Dec 21, 2022 | 4.45 | 4.72 | 4.43 | 4.67 | 4.67 | 861,000 |
| Dec 20, 2022 | 4.46 | 4.61 | 4.44 | 4.45 | 4.45 | 400,400 |
| Dec 19, 2022 | 4.61 | 4.61 | 4.49 | 4.51 | 4.51 | 429,300 |
| Dec 16, 2022 | 4.51 | 4.63 | 4.46 | 4.61 | 4.61 | 572,900 |
| Dec 15, 2022 | 4.67 | 4.69 | 4.53 | 4.57 | 4.57 | 570,500 |
| Dec 14, 2022 | 4.80 | 4.87 | 4.70 | 4.76 | 4.76 | 756,000 |
| Dec 13, 2022 | 5.05 | 5.08 | 4.75 | 4.80 | 4.80 | 1,127,900 |
| Dec 12, 2022 | 4.69 | 4.90 | 4.61 | 4.85 | 4.85 | 752,500 |
| Dec 09, 2022 | 4.52 | 4.71 | 4.46 | 4.68 | 4.68 | 441,700 |
| Dec 08, 2022 | 4.70 | 4.71 | 4.51 | 4.54 | 4.54 | 800,100 |
| Dec 07, 2022 | 4.76 | 4.83 | 4.68 | 4.68 | 4.68 | 424,000 |
| Dec 06, 2022 | 4.86 | 4.91 | 4.70 | 4.78 | 4.78 | 715,700 |
| Dec 05, 2022 | 4.99 | 5.03 | 4.86 | 4.89 | 4.89 | 835,700 |
| Dec 02, 2022 | 4.98 | 5.23 | 4.88 | 5.05 | 5.05 | 1,616,100 |
| Dec 01, 2022 | 4.95 | 5.10 | 4.90 | 5.05 | 5.05 | 887,400 |
| Nov 30, 2022 | 4.68 | 4.94 | 4.63 | 4.93 | 4.93 | 945,100 |
| Nov 29, 2022 | 4.77 | 4.84 | 4.57 | 4.64 | 4.64 | 804,100 |
| Nov 28, 2022 | 5.03 | 5.08 | 4.66 | 4.75 | 4.75 | 1,196,200 |
| Nov 25, 2022 | 4.95 | 5.05 | 4.85 | 5.04 | 5.04 | 945,000 |
| Nov 24, 2022 | 5.09 | 5.09 | 4.76 | 4.96 | 4.96 | 2,160,300 |
| Nov 23, 2022 | 4.92 | 5.33 | 4.75 | 4.89 | 4.89 | 7,393,900 |
| Nov 22, 2022 | 3.67 | 4.01 | 3.60 | 3.99 | 3.99 | 2,400,500 |
| Nov 21, 2022 | 3.95 | 3.95 | 3.66 | 3.67 | 3.67 | 1,799,800 |
| Nov 18, 2022 | 4.19 | 4.21 | 3.95 | 3.97 | 3.97 | 838,700 |
| Nov 17, 2022 | 3.89 | 4.27 | 3.86 | 4.16 | 4.16 | 1,275,700 |
| Nov 16, 2022 | 4.21 | 4.21 | 3.88 | 3.96 | 3.96 | 1,549,500 |
| Nov 15, 2022 | 4.46 | 4.51 | 4.19 | 4.21 | 4.21 | 1,058,600 |
| Nov 14, 2022 | 4.67 | 4.73 | 4.27 | 4.29 | 4.29 | 1,330,400 |
| Nov 11, 2022 | 4.10 | 4.74 | 3.98 | 4.67 | 4.67 | 1,869,300 |
| Nov 10, 2022 | 4.50 | 4.71 | 3.94 | 4.10 | 4.10 | 4,185,500 |
| Nov 09, 2022 | 5.15 | 5.37 | 4.14 | 4.26 | 4.26 | 2,659,600 |
| Nov 08, 2022 | 4.97 | 4.99 | 4.82 | 4.92 | 4.92 | 1,068,500 |
| Nov 07, 2022 | 4.95 | 4.99 | 4.82 | 4.88 | 4.88 | 768,300 |
| Nov 04, 2022 | 5.18 | 5.18 | 4.84 | 4.90 | 4.90 | 892,200 |
| Nov 03, 2022 | 5.05 | 5.19 | 4.97 | 5.03 | 5.03 | 1,161,600 |
| Nov 02, 2022 | 5.48 | 5.49 | 5.05 | 5.13 | 5.13 | 1,833,100 |
| Nov 01, 2022 | 5.60 | 5.76 | 5.44 | 5.49 | 5.49 | 785,900 |
| Oct 31, 2022 | 5.71 | 5.77 | 5.55 | 5.58 | 5.58 | 1,389,700 |
| Oct 28, 2022 | 5.96 | 5.97 | 5.68 | 5.72 | 5.72 | 1,179,200 |
| Oct 27, 2022 | 6.82 | 6.82 | 5.65 | 5.98 | 5.98 | 2,372,200 |
| Oct 26, 2022 | 6.90 | 7.10 | 6.73 | 6.75 | 6.75 | 886,600 |
| Oct 25, 2022 | 6.95 | 7.02 | 6.83 | 6.95 | 6.95 | 313,600 |
| Oct 24, 2022 | 6.76 | 6.99 | 6.59 | 6.95 | 6.95 | 428,000 |
| Oct 21, 2022 | 6.56 | 6.73 | 6.47 | 6.72 | 6.72 | 351,300 |
| Oct 20, 2022 | 6.83 | 6.91 | 6.48 | 6.56 | 6.56 | 564,500 |
| Oct 19, 2022 | 6.87 | 6.91 | 6.71 | 6.83 | 6.83 | 821,000 |
| Oct 18, 2022 | 7.07 | 7.08 | 6.91 | 6.97 | 6.97 | 461,500 |
| Oct 17, 2022 | 6.72 | 7.05 | 6.59 | 6.87 | 6.87 | 1,051,700 |
| Oct 14, 2022 | 6.78 | 6.93 | 6.52 | 6.52 | 6.52 | 710,000 |
| Oct 13, 2022 | 6.07 | 6.76 | 6.06 | 6.69 | 6.69 | 680,600 |
| Oct 12, 2022 | 6.16 | 6.52 | 6.16 | 6.26 | 6.26 | 923,200 |
| Oct 11, 2022 | 6.61 | 6.62 | 6.15 | 6.16 | 6.16 | 1,791,200 |
| Oct 07, 2022 | 7.05 | 7.08 | 6.73 | 6.74 | 6.74 | 673,700 |
| Oct 06, 2022 | 7.04 | 7.16 | 6.97 | 7.16 | 7.16 | 708,700 |
| Oct 05, 2022 | 6.82 | 7.18 | 6.76 | 7.10 | 7.10 | 635,700 |
| Oct 04, 2022 | 7.01 | 7.15 | 6.85 | 6.91 | 6.91 | 1,464,900 |
| Oct 03, 2022 | 6.68 | 6.86 | 6.57 | 6.80 | 6.80 | 523,200 |
| Sep 30, 2022 | 6.47 | 6.84 | 6.39 | 6.57 | 6.57 | 692,500 |
| Sep 29, 2022 | 6.62 | 6.62 | 6.38 | 6.50 | 6.50 | 698,000 |
| Sep 28, 2022 | 6.24 | 6.88 | 6.17 | 6.75 | 6.75 | 1,162,900 |
| Sep 27, 2022 | 5.96 | 6.24 | 5.96 | 6.22 | 6.22 | 1,031,900 |
| Sep 26, 2022 | 6.05 | 6.16 | 5.84 | 5.84 | 5.84 | 710,100 |
| Sep 23, 2022 | 5.90 | 6.14 | 5.89 | 6.10 | 6.10 | 877,700 |
| Sep 22, 2022 | 6.09 | 6.27 | 5.95 | 5.99 | 5.99 | 1,512,200 |
| Sep 21, 2022 | 5.79 | 6.25 | 5.78 | 6.03 | 6.03 | 1,047,800 |
| Sep 20, 2022 | 5.66 | 5.80 | 5.63 | 5.73 | 5.73 | 536,300 |
| Sep 19, 2022 | 5.76 | 5.80 | 5.63 | 5.73 | 5.73 | 781,600 |
| Sep 16, 2022 | 6.05 | 6.07 | 5.78 | 5.89 | 5.89 | 1,135,300 |
| Sep 15, 2022 | 6.07 | 6.36 | 6.07 | 6.22 | 6.22 | 812,400 |
| Sep 14, 2022 | 5.84 | 6.18 | 5.79 | 6.18 | 6.18 | 595,400 |
| Sep 13, 2022 | 5.77 | 5.94 | 5.75 | 5.86 | 5.86 | 704,900 |
| Sep 12, 2022 | 5.90 | 6.25 | 5.90 | 6.07 | 6.07 | 1,113,100 |
| Sep 09, 2022 | 5.92 | 6.15 | 5.77 | 5.85 | 5.85 | 973,200 |
| Sep 08, 2022 | 5.56 | 5.86 | 5.51 | 5.86 | 5.86 | 639,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
