Covalon Technologies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.050	4.050	3.995	4.030	4.030	28,209
2026-10-15	4.050	4.080	4.010	4.040	4.040	3,200
2026-10-14	4.060	4.070	3.940	3.940	3.940	9,600
2026-10-13	4.230	4.230	3.980	4.070	4.070	41,000
2026-10-09	3.970	4.040	3.950	3.970	3.970	35,100
2026-10-08	3.820	3.990	3.820	3.990	3.990	1,400
2026-10-07	4.110	4.110	3.820	3.820	3.820	14,800
2026-10-06	4.310	4.310	4.020	4.050	4.050	31,100
2026-10-05	4.070	4.470	3.980	4.340	4.340	85,200
2026-10-02	3.900	4.090	3.750	3.980	3.980	7,400
2026-10-01	3.690	3.880	3.650	3.880	3.880	6,500
2026-09-30	4.210	4.210	3.570	3.570	3.570	62,800
2026-09-29	4.590	4.590	4.070	4.220	4.220	52,100
2026-09-28	4.220	4.560	4.220	4.560	4.560	106,700
2026-09-25	4.140	4.240	4.110	4.240	4.240	49,800
2026-09-24	4.100	4.140	4.000	4.070	4.070	28,400
2026-09-23	4.000	4.100	3.940	4.060	4.060	56,300
2026-09-22	3.760	3.990	3.760	3.970	3.970	17,200
2026-09-21	3.850	4.010	3.850	3.990	3.990	93,100
2026-09-18	3.740	3.740	3.610	3.700	3.700	9,500
2026-09-17	3.580	3.750	3.570	3.700	3.700	49,500
2026-09-16	3.550	3.620	3.540	3.550	3.550	30,300
2026-09-15	3.640	3.640	3.460	3.460	3.460	9,100
2026-09-14	3.310	3.620	3.310	3.600	3.600	67,200
2026-09-11	3.300	3.360	3.300	3.300	3.300	12,000
2026-09-10	3.360	3.360	3.300	3.300	3.300	12,300
2026-09-09	3.590	3.590	3.360	3.370	3.370	18,800
2026-09-08	3.320	3.550	3.320	3.540	3.540	101,000
2026-09-04	3.070	3.300	3.060	3.300	3.300	152,300
2026-09-03	2.970	3.060	2.970	3.050	3.050	10,000
2026-09-02	3.040	3.040	2.960	3.000	3.000	6,200
2026-09-01	3.040	3.040	2.970	3.000	3.000	20,900
2026-08-31	2.950	3.090	2.950	3.020	3.020	71,100
2026-08-28	2.930	2.950	2.890	2.950	2.950	23,500
2026-08-27	2.820	3.000	2.810	2.930	2.930	153,600
2026-08-26	2.300	2.310	2.290	2.290	2.290	7,800
2026-08-25	2.310	2.310	2.310	2.310	2.310	600
2026-08-24	2.310	2.310	2.310	2.310	2.310	600
2026-08-21	2.330	2.360	2.300	2.300	2.300	3,600
2026-08-20	2.250	2.330	2.210	2.330	2.330	18,100
2026-08-19	2.300	2.300	2.210	2.250	2.250	6,900
2026-08-18	2.310	2.310	2.300	2.300	2.300	700
2026-08-17	2.310	2.350	2.310	2.350	2.350	1,200
2026-08-14	2.310	2.360	2.300	2.360	2.360	2,300
2026-08-13	2.370	2.390	2.340	2.340	2.340	10,800
2026-08-12	2.350	2.390	2.350	2.370	2.370	600
2026-08-11	2.300	2.340	2.290	2.340	2.340	5,300
2026-08-10	2.300	2.300	2.290	2.300	2.300	7,100
2026-08-07	2.240	2.260	2.240	2.260	2.260	12,800
2026-08-06	2.200	2.240	2.200	2.240	2.240	7,700
2026-08-05	2.230	2.230	2.220	2.220	2.220	2,000
2026-08-04	2.210	2.210	2.210	2.210	2.210	100
2026-07-31	2.240	2.240	2.240	2.240	2.240	600
2026-07-30	2.240	2.240	2.230	2.240	2.240	4,000
2026-07-29	2.200	2.200	2.200	2.200	2.200	100
2026-07-28	2.230	2.230	2.230	2.230	2.230	2,820
2026-07-27	2.150	2.200	2.150	2.190	2.190	8,018
2026-07-24	2.180	2.180	2.170	2.180	2.180	3,200
2026-07-23	2.150	2.180	2.150	2.180	2.180	28,300
2026-07-22	2.100	2.100	2.100	2.100	2.100	2,400

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-04	0.1500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.