Covalon Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.036 | 1,000 |
| 2024-05-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.017 | 0 |
| 2024-05-24 | 1.030 | 1.090 | 1.020 | 1.090 | 1.017 | 2,900 |
| 2024-05-23 | 1.150 | 1.150 | 1.100 | 1.100 | 1.027 | 16,000 |
| 2024-05-22 | 1.040 | 1.080 | 1.010 | 1.080 | 1.008 | 21,600 |
| 2024-05-21 | 1.060 | 1.060 | 1.040 | 1.040 | 0.971 | 5,100 |
| 2024-05-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.017 | 0 |
| 2024-05-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.017 | 100 |
| 2024-05-15 | 1.100 | 1.110 | 1.100 | 1.110 | 1.036 | 1,700 |
| 2024-05-14 | 1.050 | 1.050 | 1.040 | 1.040 | 0.971 | 8,500 |
| 2024-05-13 | 1.020 | 1.070 | 1.020 | 1.070 | 0.999 | 2,800 |
| 2024-05-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.017 | 0 |
| 2024-05-09 | 1.080 | 1.090 | 1.080 | 1.090 | 1.017 | 4,000 |
| 2024-05-08 | 1.060 | 1.060 | 1.060 | 1.060 | 0.989 | 1,000 |
| 2024-05-07 | 1.010 | 1.020 | 1.010 | 1.020 | 0.952 | 300 |
| 2024-05-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.933 | 1,000 |
| 2024-05-03 | 1.060 | 1.060 | 1.010 | 1.010 | 0.943 | 18,000 |
| 2024-05-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.148 | 0 |
| 2024-05-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.148 | 0 |
| 2024-04-30 | 1.040 | 1.230 | 1.040 | 1.230 | 1.148 | 800 |
| 2024-04-29 | 1.190 | 1.190 | 1.180 | 1.180 | 1.101 | 4,700 |
| 2024-04-26 | 1.110 | 1.150 | 1.100 | 1.150 | 1.073 | 10,000 |
| 2024-04-25 | 0.970 | 0.970 | 0.970 | 0.970 | 0.905 | 0 |
| 2024-04-24 | 1.100 | 1.100 | 0.970 | 0.970 | 0.905 | 10,900 |
| 2024-04-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.027 | 300 |
| 2024-04-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.017 | 900 |
| 2024-04-19 | 1.200 | 1.200 | 1.080 | 1.090 | 1.017 | 19,500 |
| 2024-04-18 | 1.100 | 1.200 | 1.100 | 1.200 | 1.120 | 10,800 |
| 2024-04-17 | 1.090 | 1.100 | 1.090 | 1.100 | 1.027 | 3,100 |
| 2024-04-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.027 | 1,700 |
| 2024-04-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.027 | 0 |
| 2024-04-12 | 1.170 | 1.170 | 1.100 | 1.100 | 1.027 | 7,000 |
| 2024-04-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.185 | 0 |
| 2024-04-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.185 | 0 |
| 2024-04-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.185 | 0 |
| 2024-04-08 | 1.250 | 1.270 | 1.250 | 1.270 | 1.185 | 2,700 |
| 2024-04-05 | 1.130 | 1.270 | 1.130 | 1.270 | 1.185 | 4,000 |
| 2024-04-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.167 | 1,500 |
| 2024-04-03 | 1.130 | 1.240 | 1.130 | 1.240 | 1.157 | 2,100 |
| 2024-04-02 | 1.210 | 1.210 | 1.200 | 1.200 | 1.120 | 4,800 |
| 2024-04-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.167 | 11,000 |
| 2024-03-28 | 1.240 | 1.300 | 1.200 | 1.200 | 1.120 | 6,000 |
| 2024-03-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.073 | 0 |
| 2024-03-26 | 1.200 | 1.200 | 1.120 | 1.150 | 1.073 | 22,600 |
| 2024-03-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.120 | 1,600 |
| 2024-03-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.195 | 600 |
| 2024-03-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.185 | 300 |
| 2024-03-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.223 | 2,200 |
| 2024-03-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.232 | 1,100 |
| 2024-03-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.251 | 100 |
| 2024-03-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.213 | 100 |
| 2024-03-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.297 | 600 |
| 2024-03-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.260 | 0 |
| 2024-03-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.260 | 0 |
| 2024-03-11 | 1.290 | 1.350 | 1.290 | 1.350 | 1.260 | 8,700 |
| 2024-03-08 | 1.210 | 1.250 | 1.210 | 1.250 | 1.167 | 5,800 |
| 2024-03-07 | 1.250 | 1.250 | 1.150 | 1.190 | 1.111 | 7,300 |
| 2024-03-06 | 1.130 | 1.230 | 1.130 | 1.230 | 1.148 | 13,300 |
| 2024-03-05 | 1.110 | 1.200 | 1.110 | 1.200 | 1.120 | 4,900 |
| 2024-03-04 | 1.050 | 1.260 | 1.050 | 1.200 | 1.120 | 5,800 |
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.