Covalon Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.167 | 0 |
| 2024-02-29 | 1.260 | 1.260 | 1.250 | 1.250 | 1.167 | 600 |
| 2024-02-28 | 1.370 | 1.370 | 1.280 | 1.310 | 1.223 | 7,100 |
| 2024-02-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.279 | 0 |
| 2024-02-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.279 | 100 |
| 2024-02-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.353 | 500 |
| 2024-02-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.223 | 3,900 |
| 2024-02-21 | 1.330 | 1.330 | 1.310 | 1.310 | 1.223 | 5,000 |
| 2024-02-20 | 1.340 | 1.340 | 1.310 | 1.310 | 1.223 | 23,200 |
| 2024-02-16 | 1.330 | 1.390 | 1.330 | 1.390 | 1.297 | 12,000 |
| 2024-02-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.092 | 0 |
| 2024-02-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.092 | 10,000 |
| 2024-02-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.157 | 0 |
| 2024-02-12 | 1.190 | 1.240 | 1.190 | 1.240 | 1.157 | 4,900 |
| 2024-02-09 | 1.200 | 1.200 | 1.190 | 1.190 | 1.111 | 7,300 |
| 2024-02-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.111 | 100 |
| 2024-02-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.111 | 200 |
| 2024-02-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.120 | 400 |
| 2024-02-05 | 1.220 | 1.220 | 1.090 | 1.180 | 1.101 | 1,100 |
| 2024-02-02 | 1.220 | 1.340 | 1.220 | 1.340 | 1.251 | 1,000 |
| 2024-02-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.139 | 3,100 |
| 2024-01-31 | 1.260 | 1.260 | 1.260 | 1.260 | 1.176 | 0 |
| 2024-01-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.176 | 0 |
| 2024-01-29 | 1.210 | 1.260 | 1.210 | 1.260 | 1.176 | 10,000 |
| 2024-01-26 | 1.200 | 1.350 | 1.200 | 1.260 | 1.176 | 32,300 |
| 2024-01-25 | 1.070 | 1.070 | 1.070 | 1.070 | 0.999 | 0 |
| 2024-01-24 | 1.100 | 1.100 | 1.010 | 1.070 | 0.999 | 10,800 |
| 2024-01-23 | 1.010 | 1.010 | 1.010 | 1.010 | 0.943 | 0 |
| 2024-01-22 | 1.010 | 1.010 | 1.010 | 1.010 | 0.943 | 0 |
| 2024-01-19 | 1.010 | 1.010 | 1.010 | 1.010 | 0.943 | 200 |
| 2024-01-18 | 1.060 | 1.060 | 1.010 | 1.010 | 0.943 | 13,800 |
| 2024-01-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.036 | 0 |
| 2024-01-16 | 1.000 | 1.110 | 1.000 | 1.110 | 1.036 | 3,700 |
| 2024-01-15 | 1.150 | 1.270 | 1.150 | 1.270 | 1.185 | 7,700 |
| 2024-01-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.027 | 1,200 |
| 2024-01-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.139 | 0 |
| 2024-01-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.139 | 0 |
| 2024-01-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.139 | 0 |
| 2024-01-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.139 | 0 |
| 2024-01-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.139 | 0 |
| 2024-01-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.139 | 500 |
| 2024-01-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.157 | 0 |
| 2024-01-02 | 1.230 | 1.240 | 1.230 | 1.240 | 1.157 | 3,600 |
| 2023-12-29 | 1.050 | 1.060 | 1.050 | 1.060 | 0.989 | 1,500 |
| 2023-12-28 | 1.100 | 1.120 | 1.090 | 1.100 | 1.027 | 17,400 |
| 2023-12-27 | 1.000 | 1.240 | 1.000 | 1.240 | 1.157 | 4,100 |
| 2023-12-22 | 1.100 | 1.180 | 1.100 | 1.100 | 1.027 | 1,600 |
| 2023-12-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.111 | 500 |
| 2023-12-20 | 0.970 | 0.970 | 0.970 | 0.970 | 0.905 | 0 |
| 2023-12-19 | 0.970 | 0.970 | 0.970 | 0.970 | 0.905 | 0 |
| 2023-12-18 | 0.970 | 0.970 | 0.970 | 0.970 | 0.905 | 0 |
| 2023-12-15 | 0.970 | 0.970 | 0.970 | 0.970 | 0.905 | 0 |
| 2023-12-14 | 0.970 | 0.970 | 0.970 | 0.970 | 0.905 | 0 |
| 2023-12-13 | 0.970 | 0.970 | 0.970 | 0.970 | 0.905 | 0 |
| 2023-12-12 | 0.970 | 0.970 | 0.970 | 0.970 | 0.905 | 5,000 |
| 2023-12-11 | 0.960 | 0.960 | 0.960 | 0.960 | 0.896 | 0 |
| 2023-12-08 | 0.960 | 0.960 | 0.960 | 0.960 | 0.896 | 0 |
| 2023-12-07 | 0.960 | 0.960 | 0.960 | 0.960 | 0.896 | 0 |
| 2023-12-06 | 0.960 | 0.960 | 0.960 | 0.960 | 0.896 | 700 |
| 2023-12-05 | 0.970 | 0.970 | 0.970 | 0.970 | 0.905 | 0 |
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.