Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.450	1.450	1.400	1.400	1.307	600
2023-09-07	1.480	1.480	1.480	1.480	1.381	2,200
2023-09-06	1.500	1.500	1.500	1.500	1.400	1,000
2023-09-05	1.500	1.500	1.500	1.500	1.400	0
2023-09-01	1.460	1.500	1.460	1.500	1.400	400
2023-08-31	1.720	1.720	1.720	1.720	1.605	0
2023-08-30	1.720	1.720	1.720	1.720	1.605	0
2023-08-29	1.720	1.720	1.720	1.720	1.605	0
2023-08-28	1.720	1.720	1.720	1.720	1.605	0
2023-08-25	1.720	1.720	1.720	1.720	1.605	0
2023-08-24	1.720	1.720	1.720	1.720	1.605	200
2023-08-23	1.640	1.640	1.640	1.640	1.531	1,900
2023-08-22	1.640	1.640	1.640	1.640	1.531	1,300
2023-08-21	1.750	1.750	1.750	1.750	1.633	0
2023-08-18	1.750	1.750	1.750	1.750	1.633	0
2023-08-17	1.750	1.750	1.750	1.750	1.633	1,200
2023-08-16	1.740	1.740	1.740	1.740	1.624	0
2023-08-15	1.740	1.740	1.740	1.740	1.624	0
2023-08-14	1.730	1.740	1.730	1.740	1.624	1,800
2023-08-11	1.760	1.760	1.760	1.760	1.643	0
2023-08-10	1.760	1.760	1.760	1.760	1.643	0
2023-08-09	1.760	1.760	1.760	1.760	1.643	0
2023-08-08	1.760	1.760	1.760	1.760	1.643	0
2023-08-04	1.760	1.760	1.760	1.760	1.643	0
2023-08-03	1.760	1.760	1.760	1.760	1.643	0
2023-08-02	1.760	1.760	1.760	1.760	1.643	0
2023-08-01	1.760	1.760	1.760	1.760	1.643	0
2023-07-31	1.760	1.760	1.760	1.760	1.643	0
2023-07-28	1.760	1.760	1.760	1.760	1.643	0
2023-07-27	1.760	1.760	1.760	1.760	1.643	2,100
2023-07-26	1.830	1.830	1.830	1.830	1.708	0
2023-07-25	1.810	1.830	1.810	1.830	1.708	4,100
2023-07-24	1.820	1.820	1.820	1.820	1.699	0
2023-07-21	1.820	1.820	1.820	1.820	1.699	0
2023-07-20	1.820	1.820	1.820	1.820	1.699	500
2023-07-19	1.680	1.680	1.680	1.680	1.568	300
2023-07-18	1.610	1.610	1.610	1.610	1.503	800
2023-07-17	1.500	1.500	1.500	1.500	1.400	6,900
2023-07-14	1.500	1.550	1.500	1.550	1.447	1,700
2023-07-13	1.500	1.540	1.500	1.540	1.437	8,800
2023-07-12	1.450	1.450	1.450	1.450	1.353	0
2023-07-11	1.650	1.650	1.450	1.450	1.353	27,900
2023-07-10	1.680	1.700	1.570	1.580	1.475	7,800
2023-07-07	1.730	1.730	1.650	1.650	1.540	4,100
2023-07-06	1.660	1.730	1.660	1.730	1.615	5,200
2023-07-05	1.790	1.790	1.790	1.790	1.671	0
2023-07-04	1.800	1.800	1.790	1.790	1.671	5,300
2023-06-30	1.790	1.790	1.770	1.770	1.652	3,400
2023-06-29	1.780	1.790	1.780	1.790	1.671	1,700
2023-06-28	1.850	1.850	1.770	1.770	1.652	600
2023-06-27	1.730	1.730	1.730	1.730	1.615	300
2023-06-26	1.730	1.730	1.730	1.730	1.615	0
2023-06-23	1.720	1.730	1.720	1.730	1.615	2,000
2023-06-22	1.700	1.700	1.700	1.700	1.587	0
2023-06-21	1.800	1.800	1.700	1.700	1.587	2,700
2023-06-20	1.910	1.910	1.910	1.910	1.783	0
2023-06-19	1.910	1.910	1.910	1.910	1.783	0
2023-06-16	1.780	1.910	1.770	1.910	1.783	2,100
2023-06-15	1.940	1.940	1.940	1.940	1.811	0
2023-06-14	1.940	1.940	1.940	1.940	1.811	500

← NewerPage 14 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.