Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.970	0.970	0.970	0.970	0.905	0
2023-12-01	0.980	0.980	0.970	0.970	0.905	1,600
2023-11-30	1.000	1.000	1.000	1.000	0.933	3,500
2023-11-29	0.980	0.980	0.980	0.980	0.915	0
2023-11-28	0.980	0.980	0.980	0.980	0.915	0
2023-11-27	0.980	0.980	0.980	0.980	0.915	0
2023-11-24	0.980	0.980	0.980	0.980	0.915	0
2023-11-23	0.980	0.980	0.980	0.980	0.915	500
2023-11-22	0.970	0.970	0.970	0.970	0.905	0
2023-11-21	0.970	0.970	0.970	0.970	0.905	600
2023-11-20	1.000	1.050	0.970	1.050	0.980	4,900
2023-11-17	1.000	1.000	1.000	1.000	0.933	0
2023-11-16	1.000	1.000	1.000	1.000	0.933	100
2023-11-15	1.200	1.200	1.200	1.200	1.120	0
2023-11-14	1.200	1.200	1.200	1.200	1.120	0
2023-11-13	1.200	1.200	1.200	1.200	1.120	0
2023-11-10	1.200	1.200	1.200	1.200	1.120	0
2023-11-09	1.200	1.200	1.200	1.200	1.120	0
2023-11-08	1.120	1.200	0.960	1.200	1.120	3,300
2023-11-07	1.250	1.250	1.250	1.250	1.167	0
2023-11-06	1.250	1.250	1.250	1.250	1.167	0
2023-11-03	1.140	1.250	1.100	1.250	1.167	17,800
2023-11-02	1.150	1.150	1.150	1.150	1.073	1,500
2023-11-01	1.150	1.150	1.150	1.150	1.073	0
2023-10-31	1.150	1.150	1.150	1.150	1.073	1,000
2023-10-30	1.100	1.100	1.100	1.100	1.027	1,400
2023-10-27	1.080	1.080	1.080	1.080	1.008	0
2023-10-26	1.080	1.080	1.080	1.080	1.008	0
2023-10-25	1.200	1.260	1.080	1.080	1.008	25,100
2023-10-24	1.440	1.440	1.440	1.440	1.344	0
2023-10-23	1.440	1.440	1.440	1.440	1.344	0
2023-10-20	1.440	1.440	1.440	1.440	1.344	0
2023-10-19	1.440	1.440	1.440	1.440	1.344	100
2023-10-18	1.450	1.450	1.450	1.450	1.353	0
2023-10-17	1.450	1.450	1.450	1.450	1.353	0
2023-10-16	1.450	1.450	1.450	1.450	1.353	0
2023-10-13	1.450	1.450	1.450	1.450	1.353	0
2023-10-12	1.450	1.450	1.450	1.450	1.353	0
2023-10-11	1.450	1.450	1.450	1.450	1.353	0
2023-10-10	1.450	1.450	1.450	1.450	1.353	0
2023-10-06	1.450	1.450	1.440	1.450	1.353	1,400
2023-10-05	1.250	1.250	1.250	1.250	1.167	0
2023-10-04	1.250	1.250	1.250	1.250	1.167	300
2023-10-03	1.500	1.500	1.500	1.500	1.400	0
2023-10-02	1.500	1.500	1.500	1.500	1.400	0
2023-09-29	1.500	1.500	1.500	1.500	1.400	0
2023-09-28	1.500	1.500	1.500	1.500	1.400	0
2023-09-27	1.500	1.500	1.500	1.500	1.400	0
2023-09-26	1.500	1.500	1.500	1.500	1.400	1,000
2023-09-25	1.450	1.450	1.450	1.450	1.353	0
2023-09-22	1.450	1.450	1.450	1.450	1.353	0
2023-09-21	1.380	1.450	1.300	1.450	1.353	9,900
2023-09-20	1.370	1.370	1.370	1.370	1.279	0
2023-09-19	1.370	1.370	1.370	1.370	1.279	0
2023-09-18	1.370	1.370	1.370	1.370	1.279	100
2023-09-15	1.390	1.400	1.390	1.400	1.307	700
2023-09-14	1.400	1.400	1.390	1.400	1.307	2,400
2023-09-13	1.410	1.410	1.400	1.400	1.307	2,900
2023-09-12	1.600	1.600	1.600	1.600	1.493	0
2023-09-11	1.600	1.600	1.600	1.600	1.493	200

← NewerPage 13 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.