Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	3.150	3.220	3.040	3.070	2.865	97,700
2024-08-21	3.150	3.150	2.830	3.000	2.800	285,100
2024-08-20	2.590	2.900	2.590	2.760	2.576	55,300
2024-08-19	2.620	2.910	2.620	2.630	2.455	16,700
2024-08-16	2.590	2.590	2.580	2.590	2.417	2,600
2024-08-15	2.310	2.500	2.300	2.500	2.333	11,900
2024-08-14	2.500	2.500	2.500	2.500	2.333	7,800
2024-08-13	2.440	2.610	2.440	2.550	2.380	26,600
2024-08-12	2.450	2.450	2.350	2.440	2.277	8,100
2024-08-09	2.500	2.500	2.500	2.500	2.333	100
2024-08-08	2.350	2.500	2.350	2.500	2.333	4,900
2024-08-07	2.130	2.300	2.130	2.300	2.147	14,900
2024-08-06	2.190	2.200	2.100	2.100	1.960	8,600
2024-08-02	2.260	2.270	2.210	2.210	2.063	8,100
2024-08-01	2.280	2.350	2.280	2.300	2.147	13,000
2024-07-31	2.110	2.250	2.110	2.250	2.100	43,100
2024-07-30	2.130	2.150	2.100	2.110	1.969	25,400
2024-07-29	2.120	2.170	2.120	2.170	2.025	21,900
2024-07-26	2.060	2.110	2.060	2.110	1.969	25,900
2024-07-25	2.070	2.080	2.070	2.080	1.941	7,100
2024-07-24	2.100	2.100	2.070	2.070	1.932	5,100
2024-07-23	2.070	2.100	2.070	2.100	1.960	44,100
2024-07-22	2.080	2.080	2.080	2.080	1.941	8,000
2024-07-19	2.070	2.070	2.070	2.070	1.932	2,300
2024-07-18	2.080	2.080	2.050	2.050	1.913	9,900
2024-07-17	2.110	2.110	2.100	2.100	1.960	4,500
2024-07-16	2.100	2.100	2.100	2.100	1.960	700
2024-07-15	2.080	2.080	2.050	2.080	1.941	13,200
2024-07-12	2.020	2.080	2.010	2.080	1.941	20,100
2024-07-11	2.050	2.050	2.050	2.050	1.913	5,000
2024-07-10	2.010	2.030	2.010	2.030	1.895	1,200
2024-07-09	2.060	2.060	2.060	2.060	1.923	1,700
2024-07-08	2.060	2.080	2.060	2.080	1.941	17,000
2024-07-05	2.080	2.080	2.070	2.070	1.932	5,800
2024-07-04	2.080	2.080	2.070	2.070	1.932	400
2024-07-03	2.100	2.100	2.090	2.100	1.960	9,300
2024-07-02	2.120	2.120	2.090	2.100	1.960	3,500
2024-06-28	2.080	2.100	2.080	2.100	1.960	2,600
2024-06-27	2.100	2.100	2.100	2.100	1.960	12,600
2024-06-26	2.120	2.130	2.100	2.100	1.960	36,700
2024-06-25	2.080	2.080	2.070	2.070	1.932	2,500
2024-06-24	2.180	2.180	2.060	2.070	1.932	16,200
2024-06-21	2.190	2.190	2.150	2.170	2.025	14,300
2024-06-20	2.180	2.200	2.150	2.170	2.025	13,900
2024-06-19	2.230	2.230	2.150	2.160	2.016	21,800
2024-06-18	2.210	2.240	2.200	2.230	2.081	25,300
2024-06-17	2.130	2.240	2.060	2.220	2.072	90,500
2024-06-14	1.960	1.990	1.960	1.990	1.857	4,300
2024-06-13	2.070	2.070	1.980	1.980	1.848	30,500
2024-06-12	1.980	2.080	1.970	2.080	1.941	5,000
2024-06-11	2.000	2.000	1.980	1.980	1.848	6,000
2024-06-10	2.010	2.020	2.000	2.000	1.867	12,600
2024-06-07	2.010	2.010	1.950	1.960	1.829	7,300
2024-06-06	1.920	2.050	1.910	2.050	1.913	600
2024-06-05	2.100	2.170	2.060	2.100	1.960	11,500
2024-06-04	2.280	2.280	1.700	2.090	1.951	14,800
2024-06-03	2.220	2.400	2.220	2.270	2.119	47,400
2024-05-31	2.200	2.300	2.180	2.180	2.035	127,500
2024-05-30	1.730	2.100	1.730	2.090	1.951	79,100
2024-05-29	1.500	1.760	1.500	1.720	1.605	41,300

← NewerPage 10 of 21 · 1,258 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.