Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.010	2.010	2.010	2.010	1.876	0
2023-03-16	2.010	2.010	2.010	2.010	1.876	2,900
2023-03-15	2.180	2.180	2.180	2.180	2.035	7,500
2023-03-14	2.180	2.180	2.180	2.180	2.035	8,000
2023-03-13	2.180	2.180	2.180	2.180	2.035	0
2023-03-10	2.190	2.190	2.180	2.180	2.035	300
2023-03-09	2.180	2.180	2.180	2.180	2.035	5,700
2023-03-08	2.180	2.190	2.180	2.180	2.035	11,100
2023-03-07	2.150	2.160	2.150	2.150	2.007	7,100
2023-03-06	2.150	2.150	2.150	2.150	2.007	10,100
2023-03-03	2.150	2.150	2.150	2.150	2.007	100
2023-03-02	2.150	2.150	2.150	2.150	2.007	0
2023-03-01	2.150	2.150	2.150	2.150	2.007	0
2023-02-28	2.150	2.150	2.150	2.150	2.007	0
2023-02-27	2.150	2.150	2.150	2.150	2.007	500
2023-02-24	2.300	2.300	2.300	2.300	2.147	8,000
2023-02-23	2.260	2.310	2.260	2.300	2.147	7,800
2023-02-22	2.200	2.200	2.200	2.200	2.053	8,000
2023-02-21	2.150	2.240	2.150	2.210	2.063	7,400
2023-02-17	2.030	2.150	2.030	2.150	2.007	23,300
2023-02-16	2.160	2.160	2.020	2.020	1.885	9,900
2023-02-15	2.150	2.150	2.150	2.150	2.007	8,000
2023-02-14	2.150	2.150	2.150	2.150	2.007	8,000
2023-02-13	2.200	2.200	2.200	2.200	2.053	7,100
2023-02-10	2.200	2.200	2.200	2.200	2.053	12,800
2023-02-09	2.200	2.200	2.190	2.200	2.053	8,300
2023-02-08	2.180	2.200	2.170	2.200	2.053	20,400
2023-02-07	2.010	2.190	2.000	2.170	2.025	13,500
2023-02-06	2.000	2.000	2.000	2.000	1.867	0
2023-02-03	2.010	2.010	2.000	2.000	1.867	5,800
2023-02-02	2.070	2.070	2.000	2.000	1.867	28,400
2023-02-01	2.040	2.050	2.030	2.050	1.913	41,900
2023-01-31	2.100	2.100	2.100	2.100	1.960	3,100
2023-01-30	2.140	2.150	2.050	2.100	1.960	2,200
2023-01-27	2.010	2.070	2.010	2.050	1.913	11,900
2023-01-26	1.910	2.240	1.910	2.180	2.035	23,600
2023-01-25	2.250	2.250	2.250	2.250	2.100	9,600
2023-01-24	2.360	2.380	2.360	2.380	2.221	1,700
2023-01-23	2.350	2.380	2.350	2.380	2.221	5,700
2023-01-20	2.340	2.340	2.340	2.340	2.184	0
2023-01-19	2.340	2.340	2.340	2.340	2.184	0
2023-01-18	2.340	2.340	2.340	2.340	2.184	0
2023-01-17	2.340	2.340	2.340	2.340	2.184	2,100
2023-01-16	2.180	2.340	2.180	2.340	2.184	9,400
2023-01-13	2.470	2.470	2.470	2.470	2.305	400
2023-01-12	2.470	2.470	2.470	2.470	2.305	6,300
2023-01-11	2.470	2.470	2.470	2.470	2.305	4,300
2023-01-10	2.470	2.470	2.470	2.470	2.305	7,200
2023-01-09	2.490	2.490	2.480	2.480	2.315	3,500
2023-01-06	2.390	2.390	2.390	2.390	2.231	0
2023-01-05	2.390	2.390	2.390	2.390	2.231	0
2023-01-04	2.390	2.390	2.390	2.390	2.231	0
2023-01-03	2.160	2.390	2.160	2.390	2.231	2,300
2022-12-30	2.340	2.340	2.340	2.340	2.184	4,900
2022-12-29	2.300	2.300	2.300	2.300	2.147	6,600
2022-12-28	2.260	2.300	2.230	2.300	2.147	11,100
2022-12-23	2.270	2.270	2.270	2.270	2.119	400
2022-12-22	2.270	2.270	2.270	2.270	2.119	100
2022-12-21	2.270	2.270	2.270	2.270	2.119	400
2022-12-20	2.250	2.250	2.250	2.250	2.100	4,000

← NewerPage 16 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.