Converge Technology Solutions Corp. (CTS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 4.8000 | 4.9500 | 4.8000 | 4.8900 | 4.8900 | 485,200 |
| 07 June 2024 | 4.8800 | 4.9050 | 4.8000 | 4.8200 | 4.8200 | 285,300 |
| 06 June 2024 | 4.9900 | 5.0300 | 4.8650 | 4.9100 | 4.9100 | 314,100 |
| 05 June 2024 | 4.8200 | 5.0500 | 4.7000 | 4.9900 | 4.9900 | 649,900 |
| 04 June 2024 | 4.6900 | 4.8000 | 4.6250 | 4.8000 | 4.8000 | 640,300 |
| 03 June 2024 | 4.7200 | 4.8100 | 4.6800 | 4.6900 | 4.6900 | 296,700 |
| 31 May 2024 | 4.8500 | 4.8500 | 4.6900 | 4.7100 | 4.7100 | 739,300 |
| 30 May 2024 | 4.7700 | 4.9300 | 4.7550 | 4.7700 | 4.7700 | 508,700 |
| 29 May 2024 | 4.9000 | 4.9700 | 4.7500 | 4.7600 | 4.7600 | 573,200 |
| 28 May 2024 | 5.0200 | 5.0800 | 4.9150 | 4.9500 | 4.9500 | 486,300 |
| 27 May 2024 | 5.1000 | 5.2450 | 5.0700 | 5.1000 | 5.1000 | 246,800 |
| 24 May 2024 | 5.0000 | 5.1400 | 4.9700 | 5.0800 | 5.0800 | 337,400 |
| 23 May 2024 | 5.1400 | 5.1400 | 4.9500 | 4.9700 | 4.9700 | 433,800 |
| 22 May 2024 | 5.0900 | 5.2500 | 5.0800 | 5.1000 | 5.1000 | 617,000 |
| 22 May 2024 | 0.015 Dividend | |||||
| 21 May 2024 | 5.2500 | 5.3500 | 5.1100 | 5.1200 | 5.1050 | 386,400 |
| 17 May 2024 | 5.4100 | 5.4400 | 5.2100 | 5.2500 | 5.2346 | 384,400 |
| 16 May 2024 | 5.4500 | 5.6800 | 5.3850 | 5.3900 | 5.3742 | 873,900 |
| 15 May 2024 | 5.1800 | 5.5500 | 5.1600 | 5.4500 | 5.4340 | 933,500 |
| 14 May 2024 | 5.1600 | 5.2500 | 5.1400 | 5.1800 | 5.1648 | 673,700 |
| 13 May 2024 | 5.0500 | 5.2600 | 5.0500 | 5.1100 | 5.0950 | 649,700 |
| 10 May 2024 | 5.0900 | 5.2500 | 5.0300 | 5.0600 | 5.0452 | 723,200 |
| 09 May 2024 | 5.2400 | 5.4600 | 5.0300 | 5.0700 | 5.0551 | 2,802,900 |
| 08 May 2024 | 5.5300 | 5.7800 | 5.4800 | 5.7300 | 5.7132 | 961,800 |
| 07 May 2024 | 5.5500 | 5.6400 | 5.4700 | 5.5800 | 5.5637 | 822,600 |
| 06 May 2024 | 5.3700 | 5.5500 | 5.3450 | 5.5300 | 5.5138 | 458,100 |
| 03 May 2024 | 5.3900 | 5.3900 | 5.2800 | 5.3800 | 5.3642 | 596,700 |
| 02 May 2024 | 5.2700 | 5.3400 | 5.1900 | 5.2800 | 5.2645 | 291,400 |
| 01 May 2024 | 5.2700 | 5.3200 | 5.1800 | 5.2600 | 5.2446 | 603,100 |
| 30 Apr 2024 | 5.4500 | 5.4800 | 5.3500 | 5.3500 | 5.3343 | 443,400 |
| 29 Apr 2024 | 5.5000 | 5.5200 | 5.4000 | 5.4800 | 5.4639 | 670,700 |
| 26 Apr 2024 | 5.5900 | 5.6150 | 5.4800 | 5.5000 | 5.4839 | 326,300 |
| 25 Apr 2024 | 5.5600 | 5.6800 | 5.5200 | 5.5400 | 5.5238 | 329,900 |
| 24 Apr 2024 | 5.6300 | 5.7900 | 5.6200 | 5.6700 | 5.6534 | 540,000 |
| 23 Apr 2024 | 5.7500 | 5.7800 | 5.6100 | 5.6200 | 5.6035 | 458,100 |
| 22 Apr 2024 | 5.4400 | 5.7250 | 5.4100 | 5.7200 | 5.7032 | 868,300 |
| 19 Apr 2024 | 5.4400 | 5.4800 | 5.3650 | 5.4200 | 5.4041 | 614,200 |
| 18 Apr 2024 | 5.3500 | 5.4800 | 5.2700 | 5.3900 | 5.3742 | 442,000 |
| 17 Apr 2024 | 5.4600 | 5.4800 | 5.3000 | 5.3200 | 5.3044 | 365,200 |
| 16 Apr 2024 | 5.3500 | 5.5700 | 5.3000 | 5.3900 | 5.3742 | 384,200 |
| 15 Apr 2024 | 5.3900 | 5.4300 | 5.2100 | 5.3500 | 5.3343 | 397,600 |
| 12 Apr 2024 | 5.4800 | 5.5250 | 5.2800 | 5.3000 | 5.2845 | 576,000 |
| 11 Apr 2024 | 5.4300 | 5.6500 | 5.3900 | 5.5300 | 5.5138 | 558,300 |
| 10 Apr 2024 | 5.5000 | 5.6000 | 5.3500 | 5.3700 | 5.3543 | 654,300 |
| 09 Apr 2024 | 5.5300 | 5.6900 | 5.4900 | 5.6000 | 5.5836 | 418,600 |
| 08 Apr 2024 | 5.6500 | 5.6500 | 5.4200 | 5.5000 | 5.4839 | 668,900 |
| 05 Apr 2024 | 5.5600 | 5.7200 | 5.5300 | 5.6500 | 5.6334 | 461,400 |
| 04 Apr 2024 | 5.7700 | 5.7700 | 5.5500 | 5.5600 | 5.5437 | 383,100 |
| 03 Apr 2024 | 5.8000 | 5.8700 | 5.7550 | 5.7700 | 5.7531 | 261,000 |
| 02 Apr 2024 | 5.6600 | 5.8700 | 5.6300 | 5.8400 | 5.8229 | 510,200 |
| 01 Apr 2024 | 5.8200 | 5.8200 | 5.6150 | 5.6500 | 5.6334 | 449,200 |
| 28 Mar 2024 | 5.8000 | 5.9950 | 5.8000 | 5.8200 | 5.8029 | 528,000 |
| 27 Mar 2024 | 5.7800 | 5.8300 | 5.7400 | 5.7700 | 5.7531 | 327,600 |
| 26 Mar 2024 | 5.6800 | 5.7700 | 5.6100 | 5.7600 | 5.7431 | 392,500 |
| 25 Mar 2024 | 5.6500 | 5.7600 | 5.6400 | 5.6400 | 5.6235 | 263,300 |
| 22 Mar 2024 | 5.8000 | 5.8000 | 5.6600 | 5.6600 | 5.6434 | 464,700 |
| 21 Mar 2024 | 5.8500 | 5.8800 | 5.7500 | 5.7700 | 5.7531 | 575,800 |
| 20 Mar 2024 | 5.8600 | 5.9300 | 5.6500 | 5.8000 | 5.7830 | 905,500 |
| 19 Mar 2024 | 5.8300 | 5.9500 | 5.7800 | 5.8500 | 5.8329 | 375,300 |
| 18 Mar 2024 | 5.7900 | 5.9300 | 5.7300 | 5.8700 | 5.8528 | 527,100 |
| 15 Mar 2024 | 5.9900 | 6.0100 | 5.7200 | 5.7400 | 5.7232 | 568,200 |
| 14 Mar 2024 | 5.9900 | 6.0600 | 5.8600 | 6.0000 | 5.9824 | 941,900 |
| 13 Mar 2024 | 5.7500 | 6.0300 | 5.7500 | 5.8900 | 5.8727 | 1,139,500 |
| 12 Mar 2024 | 5.5200 | 5.7200 | 5.4800 | 5.7200 | 5.7032 | 883,300 |
| 11 Mar 2024 | 5.3900 | 5.5700 | 5.3600 | 5.5100 | 5.4939 | 611,900 |
| 11 Mar 2024 | 0.01 Dividend | |||||
| 08 Mar 2024 | 5.2700 | 5.4400 | 5.2500 | 5.4200 | 5.3942 | 1,283,500 |
| 07 Mar 2024 | 5.2100 | 5.3300 | 5.1200 | 5.2300 | 5.2051 | 548,700 |
| 06 Mar 2024 | 5.0000 | 5.2100 | 4.8000 | 5.1900 | 5.1652 | 629,800 |
| 05 Mar 2024 | 5.3000 | 5.3000 | 4.8700 | 4.8800 | 4.8567 | 535,400 |
| 04 Mar 2024 | 5.0500 | 5.3300 | 5.0400 | 5.2600 | 5.2349 | 711,600 |
| 01 Mar 2024 | 5.1000 | 5.1500 | 5.0200 | 5.1000 | 5.0757 | 347,700 |
| 29 Feb 2024 | 4.8700 | 5.1300 | 4.8700 | 5.0800 | 5.0558 | 431,600 |
| 28 Feb 2024 | 5.0800 | 5.1200 | 4.8100 | 4.8300 | 4.8070 | 351,400 |
| 27 Feb 2024 | 4.9400 | 5.1300 | 4.9200 | 5.0900 | 5.0657 | 1,468,800 |
| 26 Feb 2024 | 4.6400 | 4.9200 | 4.6400 | 4.8900 | 4.8667 | 463,000 |
| 23 Feb 2024 | 4.4600 | 4.6800 | 4.4300 | 4.6600 | 4.6378 | 526,900 |
| 22 Feb 2024 | 4.5700 | 4.6200 | 4.4600 | 4.4600 | 4.4387 | 168,400 |
| 21 Feb 2024 | 4.4700 | 4.6350 | 4.4300 | 4.5300 | 4.5084 | 351,000 |
| 20 Feb 2024 | 4.4900 | 4.5700 | 4.4200 | 4.4800 | 4.4586 | 295,600 |
| 16 Feb 2024 | 4.5500 | 4.6550 | 4.5200 | 4.5500 | 4.5283 | 182,500 |
| 15 Feb 2024 | 4.5200 | 4.5850 | 4.4900 | 4.5700 | 4.5482 | 189,800 |
| 14 Feb 2024 | 4.4800 | 4.5700 | 4.4400 | 4.5000 | 4.4785 | 172,700 |
| 13 Feb 2024 | 4.4300 | 4.5550 | 4.3100 | 4.4400 | 4.4188 | 268,800 |
| 12 Feb 2024 | 4.5900 | 4.6900 | 4.5100 | 4.5300 | 4.5084 | 362,000 |
| 09 Feb 2024 | 4.3900 | 4.7000 | 4.3700 | 4.5900 | 4.5681 | 640,800 |
| 08 Feb 2024 | 4.6900 | 4.7200 | 4.4000 | 4.4200 | 4.3989 | 570,800 |
| 07 Feb 2024 | 4.7500 | 4.7650 | 4.6800 | 4.7000 | 4.6776 | 203,300 |
| 06 Feb 2024 | 4.6400 | 4.7800 | 4.6300 | 4.7200 | 4.6975 | 268,300 |
| 05 Feb 2024 | 4.7900 | 4.8000 | 4.6100 | 4.6400 | 4.6179 | 409,500 |
| 02 Feb 2024 | 4.8000 | 4.9000 | 4.7200 | 4.8700 | 4.8468 | 428,200 |
| 01 Feb 2024 | 4.5700 | 4.7500 | 4.5250 | 4.7400 | 4.7174 | 421,000 |
| 31 Jan 2024 | 4.7700 | 4.7700 | 4.4600 | 4.5400 | 4.5183 | 550,900 |
| 30 Jan 2024 | 4.2900 | 4.7700 | 4.2700 | 4.6800 | 4.6577 | 1,757,200 |
| 29 Jan 2024 | 4.1000 | 4.1800 | 4.0000 | 4.1400 | 4.1203 | 456,200 |
| 26 Jan 2024 | 3.9500 | 4.1200 | 3.9400 | 4.1000 | 4.0804 | 374,900 |
| 25 Jan 2024 | 3.9500 | 3.9600 | 3.8800 | 3.9500 | 3.9312 | 248,200 |
| 24 Jan 2024 | 3.9300 | 4.0100 | 3.9200 | 3.9500 | 3.9312 | 270,900 |
| 23 Jan 2024 | 3.8900 | 3.9900 | 3.8800 | 3.9200 | 3.9013 | 145,800 |
| 22 Jan 2024 | 3.9000 | 3.9900 | 3.8500 | 3.8800 | 3.8615 | 330,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.