Converge Technology Solutions Corp. (CTS.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.39 | 5.39 | 5.28 | 5.38 | 5.38 | 596,741 |
| 02 may 2024 | 5.27 | 5.34 | 5.19 | 5.28 | 5.28 | 291,400 |
| 01 may 2024 | 5.27 | 5.32 | 5.18 | 5.26 | 5.26 | 603,100 |
| 30 abr 2024 | 5.45 | 5.48 | 5.35 | 5.35 | 5.35 | 443,400 |
| 29 abr 2024 | 5.50 | 5.52 | 5.40 | 5.48 | 5.48 | 670,700 |
| 26 abr 2024 | 5.59 | 5.61 | 5.48 | 5.50 | 5.50 | 326,300 |
| 25 abr 2024 | 5.56 | 5.68 | 5.52 | 5.54 | 5.54 | 329,900 |
| 24 abr 2024 | 5.63 | 5.79 | 5.62 | 5.67 | 5.67 | 540,000 |
| 23 abr 2024 | 5.75 | 5.78 | 5.61 | 5.62 | 5.62 | 458,100 |
| 22 abr 2024 | 5.44 | 5.72 | 5.41 | 5.72 | 5.72 | 868,300 |
| 19 abr 2024 | 5.44 | 5.48 | 5.36 | 5.42 | 5.42 | 614,200 |
| 18 abr 2024 | 5.35 | 5.48 | 5.27 | 5.39 | 5.39 | 442,000 |
| 17 abr 2024 | 5.46 | 5.48 | 5.30 | 5.32 | 5.32 | 365,200 |
| 16 abr 2024 | 5.35 | 5.57 | 5.30 | 5.39 | 5.39 | 384,200 |
| 15 abr 2024 | 5.39 | 5.43 | 5.21 | 5.35 | 5.35 | 397,600 |
| 12 abr 2024 | 5.48 | 5.53 | 5.28 | 5.30 | 5.30 | 576,000 |
| 11 abr 2024 | 5.43 | 5.65 | 5.39 | 5.53 | 5.53 | 558,300 |
| 10 abr 2024 | 5.50 | 5.60 | 5.35 | 5.37 | 5.37 | 654,300 |
| 09 abr 2024 | 5.53 | 5.69 | 5.49 | 5.60 | 5.60 | 418,600 |
| 08 abr 2024 | 5.65 | 5.65 | 5.42 | 5.50 | 5.50 | 668,900 |
| 05 abr 2024 | 5.56 | 5.72 | 5.53 | 5.65 | 5.65 | 461,400 |
| 04 abr 2024 | 5.77 | 5.77 | 5.55 | 5.56 | 5.56 | 383,100 |
| 03 abr 2024 | 5.80 | 5.87 | 5.76 | 5.77 | 5.77 | 261,000 |
| 02 abr 2024 | 5.66 | 5.87 | 5.63 | 5.84 | 5.84 | 510,200 |
| 01 abr 2024 | 5.82 | 5.82 | 5.61 | 5.65 | 5.65 | 449,200 |
| 28 mar 2024 | 5.80 | 5.99 | 5.80 | 5.82 | 5.82 | 528,000 |
| 27 mar 2024 | 5.78 | 5.83 | 5.74 | 5.77 | 5.77 | 327,600 |
| 26 mar 2024 | 5.68 | 5.77 | 5.61 | 5.76 | 5.76 | 392,500 |
| 25 mar 2024 | 5.65 | 5.76 | 5.64 | 5.64 | 5.64 | 263,300 |
| 22 mar 2024 | 5.80 | 5.80 | 5.66 | 5.66 | 5.66 | 464,700 |
| 21 mar 2024 | 5.85 | 5.88 | 5.75 | 5.77 | 5.77 | 575,800 |
| 20 mar 2024 | 5.86 | 5.93 | 5.65 | 5.80 | 5.80 | 905,500 |
| 19 mar 2024 | 5.83 | 5.95 | 5.78 | 5.85 | 5.85 | 375,300 |
| 18 mar 2024 | 5.79 | 5.93 | 5.73 | 5.87 | 5.87 | 527,100 |
| 15 mar 2024 | 5.99 | 6.01 | 5.72 | 5.74 | 5.74 | 568,200 |
| 14 mar 2024 | 5.99 | 6.06 | 5.86 | 6.00 | 6.00 | 941,900 |
| 13 mar 2024 | 5.75 | 6.03 | 5.75 | 5.89 | 5.89 | 1,139,500 |
| 12 mar 2024 | 5.52 | 5.72 | 5.48 | 5.72 | 5.72 | 883,300 |
| 11 mar 2024 | 5.39 | 5.57 | 5.36 | 5.51 | 5.51 | 611,900 |
| 11 mar 2024 | 0.01 Dividendo | |||||
| 08 mar 2024 | 5.27 | 5.44 | 5.25 | 5.42 | 5.41 | 1,283,500 |
| 07 mar 2024 | 5.21 | 5.33 | 5.12 | 5.23 | 5.22 | 548,700 |
| 06 mar 2024 | 5.00 | 5.21 | 4.80 | 5.19 | 5.18 | 629,800 |
| 05 mar 2024 | 5.30 | 5.30 | 4.87 | 4.88 | 4.87 | 535,400 |
| 04 mar 2024 | 5.05 | 5.33 | 5.04 | 5.26 | 5.25 | 711,600 |
| 01 mar 2024 | 5.10 | 5.15 | 5.02 | 5.10 | 5.09 | 347,700 |
| 29 feb 2024 | 4.87 | 5.13 | 4.87 | 5.08 | 5.07 | 431,600 |
| 28 feb 2024 | 5.08 | 5.12 | 4.81 | 4.83 | 4.82 | 351,400 |
| 27 feb 2024 | 4.94 | 5.13 | 4.92 | 5.09 | 5.08 | 1,468,800 |
| 26 feb 2024 | 4.64 | 4.92 | 4.64 | 4.89 | 4.88 | 463,000 |
| 23 feb 2024 | 4.46 | 4.68 | 4.43 | 4.66 | 4.65 | 526,900 |
| 22 feb 2024 | 4.57 | 4.62 | 4.46 | 4.46 | 4.45 | 168,400 |
| 21 feb 2024 | 4.47 | 4.64 | 4.43 | 4.53 | 4.52 | 351,000 |
| 20 feb 2024 | 4.49 | 4.57 | 4.42 | 4.48 | 4.47 | 295,600 |
| 16 feb 2024 | 4.55 | 4.66 | 4.52 | 4.55 | 4.54 | 182,500 |
| 15 feb 2024 | 4.52 | 4.59 | 4.49 | 4.57 | 4.56 | 189,800 |
| 14 feb 2024 | 4.48 | 4.57 | 4.44 | 4.50 | 4.49 | 172,700 |
| 13 feb 2024 | 4.43 | 4.55 | 4.31 | 4.44 | 4.43 | 268,800 |
| 12 feb 2024 | 4.59 | 4.69 | 4.51 | 4.53 | 4.52 | 362,000 |
| 09 feb 2024 | 4.39 | 4.70 | 4.37 | 4.59 | 4.58 | 640,800 |
| 08 feb 2024 | 4.69 | 4.72 | 4.40 | 4.42 | 4.41 | 570,800 |
| 07 feb 2024 | 4.75 | 4.76 | 4.68 | 4.70 | 4.69 | 203,300 |
| 06 feb 2024 | 4.64 | 4.78 | 4.63 | 4.72 | 4.71 | 268,300 |
| 05 feb 2024 | 4.79 | 4.80 | 4.61 | 4.64 | 4.63 | 409,500 |
| 02 feb 2024 | 4.80 | 4.90 | 4.72 | 4.87 | 4.86 | 428,200 |
| 01 feb 2024 | 4.57 | 4.75 | 4.53 | 4.74 | 4.73 | 421,000 |
| 31 ene 2024 | 4.77 | 4.77 | 4.46 | 4.54 | 4.53 | 550,900 |
| 30 ene 2024 | 4.29 | 4.77 | 4.27 | 4.68 | 4.67 | 1,757,200 |
| 29 ene 2024 | 4.10 | 4.18 | 4.00 | 4.14 | 4.13 | 456,200 |
| 26 ene 2024 | 3.95 | 4.12 | 3.94 | 4.10 | 4.09 | 374,900 |
| 25 ene 2024 | 3.95 | 3.96 | 3.88 | 3.95 | 3.94 | 248,200 |
| 24 ene 2024 | 3.93 | 4.01 | 3.92 | 3.95 | 3.94 | 270,900 |
| 23 ene 2024 | 3.89 | 3.99 | 3.88 | 3.92 | 3.91 | 145,800 |
| 22 ene 2024 | 3.90 | 3.99 | 3.85 | 3.88 | 3.87 | 330,000 |
| 19 ene 2024 | 3.76 | 3.94 | 3.65 | 3.89 | 3.88 | 330,100 |
| 18 ene 2024 | 3.81 | 3.82 | 3.71 | 3.74 | 3.73 | 229,300 |
| 17 ene 2024 | 3.69 | 3.84 | 3.63 | 3.78 | 3.77 | 307,300 |
| 16 ene 2024 | 3.81 | 3.82 | 3.72 | 3.73 | 3.72 | 288,100 |
| 15 ene 2024 | 3.88 | 3.92 | 3.84 | 3.85 | 3.84 | 159,900 |
| 12 ene 2024 | 3.95 | 4.03 | 3.91 | 3.94 | 3.93 | 273,500 |
| 11 ene 2024 | 4.00 | 4.08 | 3.90 | 3.94 | 3.93 | 238,500 |
| 10 ene 2024 | 4.04 | 4.04 | 3.95 | 4.01 | 4.00 | 197,100 |
| 09 ene 2024 | 4.07 | 4.08 | 3.98 | 4.04 | 4.03 | 406,100 |
| 08 ene 2024 | 4.13 | 4.24 | 4.10 | 4.13 | 4.12 | 300,200 |
| 05 ene 2024 | 4.07 | 4.22 | 4.05 | 4.10 | 4.09 | 395,000 |
| 04 ene 2024 | 4.00 | 4.12 | 4.00 | 4.08 | 4.07 | 218,400 |
| 03 ene 2024 | 4.02 | 4.03 | 3.93 | 3.97 | 3.96 | 273,200 |
| 02 ene 2024 | 4.14 | 4.14 | 4.01 | 4.06 | 4.05 | 441,900 |
| 29 dic 2023 | 4.16 | 4.29 | 4.13 | 4.14 | 4.13 | 451,600 |
| 28 dic 2023 | 3.99 | 4.24 | 3.99 | 4.20 | 4.19 | 554,700 |
| 27 dic 2023 | 4.10 | 4.10 | 3.98 | 4.00 | 3.99 | 489,100 |
| 22 dic 2023 | 4.17 | 4.20 | 4.07 | 4.09 | 4.08 | 419,100 |
| 21 dic 2023 | 4.15 | 4.21 | 4.14 | 4.16 | 4.15 | 266,300 |
| 20 dic 2023 | 4.14 | 4.20 | 4.10 | 4.15 | 4.14 | 294,200 |
| 19 dic 2023 | 4.15 | 4.21 | 4.14 | 4.14 | 4.13 | 266,900 |
| 18 dic 2023 | 4.20 | 4.21 | 4.12 | 4.12 | 4.11 | 212,600 |
| 15 dic 2023 | 4.21 | 4.24 | 4.18 | 4.20 | 4.19 | 241,800 |
| 14 dic 2023 | 4.18 | 4.25 | 4.08 | 4.23 | 4.22 | 419,900 |
| 13 dic 2023 | 4.26 | 4.26 | 3.94 | 4.14 | 4.13 | 864,900 |
| 12 dic 2023 | 4.33 | 4.34 | 4.24 | 4.27 | 4.26 | 566,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.