Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.850	1.850	1.850	1.850	1.727	0
2023-06-12	1.850	1.850	1.850	1.850	1.727	500
2023-06-09	1.960	1.960	1.960	1.960	1.829	0
2023-06-08	1.960	1.960	1.960	1.960	1.829	0
2023-06-07	1.950	1.960	1.710	1.960	1.829	31,800
2023-06-06	2.000	2.000	1.970	1.990	1.857	11,700
2023-06-05	1.900	1.900	1.900	1.900	1.773	0
2023-06-02	1.900	1.900	1.900	1.900	1.773	0
2023-06-01	1.950	1.950	1.900	1.900	1.773	8,800
2023-05-31	2.000	2.000	1.900	1.900	1.773	7,800
2023-05-30	2.030	2.030	1.990	2.000	1.867	3,800
2023-05-29	2.100	2.100	2.090	2.100	1.960	13,000
2023-05-26	2.130	2.140	2.130	2.140	1.997	8,000
2023-05-25	2.090	2.140	2.060	2.140	1.997	1,000
2023-05-24	1.950	1.950	1.950	1.950	1.820	1,200
2023-05-23	1.950	1.950	1.950	1.950	1.820	6,800
2023-05-19	1.920	1.920	1.920	1.920	1.792	7,700
2023-05-18	1.910	1.910	1.910	1.910	1.783	0
2023-05-17	1.910	1.910	1.910	1.910	1.783	200
2023-05-16	2.000	2.000	1.900	1.900	1.773	10,400
2023-05-15	2.010	2.010	2.000	2.000	1.867	9,000
2023-05-12	1.980	2.000	1.980	2.000	1.867	4,700
2023-05-11	2.000	2.000	2.000	2.000	1.867	8,000
2023-05-10	2.020	2.020	2.000	2.000	1.867	20,200
2023-05-09	2.020	2.020	2.020	2.020	1.885	0
2023-05-08	2.020	2.020	2.020	2.020	1.885	0
2023-05-05	2.020	2.020	2.020	2.020	1.885	1,500
2023-05-04	2.010	2.010	2.010	2.010	1.876	0
2023-05-03	2.010	2.010	2.010	2.010	1.876	100
2023-05-02	2.000	2.010	2.000	2.010	1.876	1,300
2023-05-01	2.000	2.000	2.000	2.000	1.867	0
2023-04-28	2.000	2.000	2.000	2.000	1.867	3,500
2023-04-27	2.000	2.000	2.000	2.000	1.867	0
2023-04-26	2.000	2.000	2.000	2.000	1.867	200
2023-04-25	2.000	2.000	2.000	2.000	1.867	5,300
2023-04-24	2.000	2.000	2.000	2.000	1.867	8,800
2023-04-21	2.000	2.000	2.000	2.000	1.867	0
2023-04-20	2.000	2.000	2.000	2.000	1.867	1,600
2023-04-19	2.060	2.060	2.000	2.000	1.867	10,300
2023-04-18	2.050	2.050	2.050	2.050	1.913	0
2023-04-17	2.140	2.140	2.050	2.050	1.913	8,200
2023-04-14	2.140	2.140	2.140	2.140	1.997	7,300
2023-04-13	2.140	2.150	2.140	2.150	2.007	6,200
2023-04-12	2.150	2.150	2.150	2.150	2.007	5,000
2023-04-11	2.150	2.150	2.150	2.150	2.007	8,000
2023-04-10	2.150	2.150	2.150	2.150	2.007	8,000
2023-04-06	2.210	2.210	2.200	2.200	2.053	7,800
2023-04-05	2.250	2.250	2.250	2.250	2.100	8,000
2023-04-04	2.330	2.330	2.330	2.330	2.175	5,200
2023-04-03	2.350	2.350	2.350	2.350	2.193	100
2023-03-31	2.000	2.280	2.000	2.280	2.128	7,700
2023-03-30	2.000	2.000	2.000	2.000	1.867	0
2023-03-29	2.010	2.010	2.000	2.000	1.867	7,800
2023-03-28	2.120	2.140	2.000	2.000	1.867	9,800
2023-03-27	2.000	2.060	2.000	2.060	1.923	9,300
2023-03-24	2.000	2.010	2.000	2.000	1.867	4,100
2023-03-23	2.000	2.000	2.000	2.000	1.867	1,400
2023-03-22	2.030	2.030	2.020	2.020	1.885	1,400
2023-03-21	2.010	2.010	2.010	2.010	1.876	0
2023-03-20	2.010	2.010	2.010	2.010	1.876	0

← NewerPage 15 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.