Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Free Realtime Quote CAD

CARRIER CONNECT DATA SOLUTIONS (CCDS.V)

0.5300
+0.0300
+(6.00%)
As of 12:09:08 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.52000.53000.52000.53000.53008,933
May 2, 20250.50000.50000.50000.50000.500012,800
May 1, 20250.46000.46000.44000.44000.440014,500
Apr 30, 20250.47000.50000.45000.50000.500016,421
Apr 29, 20250.50000.50000.42000.42000.420036,868
Apr 28, 20250.50000.55000.47000.47000.470024,051
Apr 25, 20250.50000.50000.50000.50000.500046,950
Apr 24, 20250.49500.50000.47000.49000.490044,880
Apr 23, 20250.44000.47000.44000.47000.470034,857
Apr 22, 20250.44000.45000.40000.45000.45008,010
Apr 21, 20250.45000.45000.45000.45000.4500-
Apr 17, 20250.43500.45000.43500.45000.450034,490
Apr 16, 20250.43500.43500.43500.43500.4350-
Apr 15, 20250.43500.43500.42500.43500.43505,986
Apr 14, 20250.41000.41000.41000.41000.4100-
Apr 11, 20250.43500.43500.39000.41000.41008,819
Apr 10, 20250.40000.44000.40000.44000.440013,925
Apr 9, 20250.42000.42000.40000.40000.400011,068
Apr 8, 20250.36500.45000.36000.39000.390067,861
Apr 7, 20250.40000.40000.36500.37000.370013,748
Apr 4, 20250.43000.45000.42000.42000.420056,000
Apr 3, 20250.47500.48000.40000.48000.480070,541
Apr 2, 20250.45000.48000.44000.48000.480079,345
Apr 1, 20250.45000.49000.36000.36000.360044,396
Mar 31, 20250.45000.45000.45000.45000.4500-
Mar 28, 20250.50000.50000.45000.45000.450072,591
Mar 27, 20250.40000.45000.39000.45000.450034,202
Mar 26, 20250.45000.45000.41000.45000.450011,223
Mar 25, 20250.49000.49000.41000.41000.410071,528
Mar 24, 20250.50000.50000.47000.50000.500036,625
Mar 21, 20250.57000.57000.47000.47000.470020,151
Mar 20, 20250.52000.58000.52000.58000.580032,255
Mar 19, 20250.56000.56000.48000.48000.480016,408
Mar 18, 20250.55000.55000.55000.55000.55003,944
Mar 17, 20250.53000.55000.47000.55000.550029,801
Mar 14, 20250.49000.53000.47000.50000.500041,477
Mar 13, 20250.49000.49000.47000.47000.470031,371
Mar 12, 20250.43500.50000.43500.46000.460066,538
Mar 11, 20250.37000.52000.37000.49000.4900196,818
Mar 10, 20250.34500.42000.34000.37500.3750165,250
Mar 7, 20250.29500.30000.27000.28000.280059,771
Mar 6, 20250.30000.30000.29500.29500.295063,904
Mar 5, 20250.26000.29000.26000.27000.270056,255
Mar 4, 20250.26000.28500.25000.26000.260087,272
Mar 3, 20250.28000.34000.24500.25000.250066,183
Feb 28, 20250.23000.35000.20000.23500.2350119,491
Feb 27, 20250.20000.20000.20000.20000.200021,209
Feb 26, 20250.20500.25000.18000.20000.2000102,824
Feb 25, 20250.20000.20000.15000.15000.150042,001