Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.250	2.250	2.250	2.250	2.100	1,000
2022-12-16	2.170	2.250	2.100	2.250	2.100	13,700
2022-12-15	2.370	2.380	2.360	2.370	2.212	9,700
2022-12-14	2.340	2.360	2.340	2.360	2.203	3,700
2022-12-13	2.310	2.310	2.250	2.250	2.100	2,500
2022-12-12	2.300	2.300	2.300	2.300	2.147	100
2022-12-09	2.310	2.330	2.310	2.330	2.175	2,000
2022-12-08	2.260	2.260	2.260	2.260	2.109	0
2022-12-07	2.300	2.300	2.260	2.260	2.109	200
2022-12-06	2.240	2.250	2.240	2.250	2.100	400
2022-12-05	2.260	2.260	2.260	2.260	2.109	100
2022-12-02	2.100	2.250	2.100	2.250	2.100	1,700
2022-12-01	2.220	2.220	2.220	2.220	2.072	300
2022-11-30	2.240	2.240	2.240	2.240	2.091	1,000
2022-11-29	2.230	2.230	2.230	2.230	2.081	100
2022-11-28	2.200	2.200	2.200	2.200	2.053	0
2022-11-25	2.200	2.200	2.200	2.200	2.053	0
2022-11-24	2.200	2.200	2.200	2.200	2.053	0
2022-11-23	2.200	2.200	2.200	2.200	2.053	0
2022-11-22	2.200	2.200	2.200	2.200	2.053	0
2022-11-21	2.200	2.200	2.200	2.200	2.053	0
2022-11-18	2.300	2.300	2.200	2.200	2.053	9,000
2022-11-17	2.120	2.350	2.120	2.350	2.193	9,200
2022-11-16	2.350	2.350	2.350	2.350	2.193	0
2022-11-15	2.350	2.350	2.350	2.350	2.193	100
2022-11-14	2.350	2.350	2.350	2.350	2.193	5,700
2022-11-11	2.350	2.350	2.350	2.350	2.193	0
2022-11-10	2.330	2.350	2.330	2.350	2.193	5,000
2022-11-09	2.420	2.420	2.300	2.330	2.175	8,600
2022-11-08	2.150	2.150	2.150	2.150	2.007	200
2022-11-07	2.260	2.260	2.140	2.140	1.997	15,000
2022-11-04	2.250	2.290	2.250	2.290	2.137	6,500
2022-11-03	2.290	2.300	2.290	2.300	2.147	5,700
2022-11-02	2.300	2.300	2.300	2.300	2.147	7,900
2022-11-01	2.290	2.300	2.290	2.300	2.147	5,000
2022-10-31	2.290	2.300	2.290	2.300	2.147	3,700
2022-10-28	2.290	2.300	2.290	2.300	2.147	4,600
2022-10-27	2.230	2.300	2.230	2.300	2.147	4,800
2022-10-26	2.210	2.300	2.210	2.300	2.147	8,400
2022-10-25	2.290	2.290	2.290	2.290	2.137	200
2022-10-24	2.300	2.300	2.300	2.300	2.147	8,100
2022-10-21	2.210	2.210	2.210	2.210	2.063	0
2022-10-20	2.210	2.210	2.210	2.210	2.063	200
2022-10-19	2.350	2.350	2.330	2.330	2.175	1,900
2022-10-18	2.330	2.330	2.330	2.330	2.175	5,600
2022-10-17	2.330	2.330	2.330	2.330	2.175	0
2022-10-14	2.330	2.330	2.330	2.330	2.175	100
2022-10-13	2.300	2.300	2.300	2.300	2.147	1,400
2022-10-12	2.360	2.360	2.300	2.300	2.147	21,600
2022-10-11	2.320	2.320	2.310	2.310	2.156	5,700
2022-10-07	2.490	2.490	2.300	2.300	2.147	8,200
2022-10-06	2.490	2.490	2.490	2.490	2.324	0
2022-10-05	2.560	2.560	2.490	2.490	2.324	8,500
2022-10-04	2.590	2.590	2.580	2.590	2.417	12,400
2022-10-03	2.490	2.600	2.490	2.580	2.408	60,300
2022-09-30	2.420	2.420	2.420	2.420	2.259	0
2022-09-29	2.420	2.420	2.420	2.420	2.259	10,000
2022-09-28	2.410	2.410	2.410	2.410	2.249	900
2022-09-27	2.410	2.410	2.410	2.410	2.249	0
2022-09-26	2.520	2.520	2.410	2.410	2.249	3,900

← NewerPage 17 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.