Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.550	2.550	2.410	2.410	2.249	9,200
2022-09-22	2.600	2.600	2.550	2.550	2.380	9,000
2022-09-21	2.590	2.600	2.590	2.600	2.427	5,000
2022-09-20	2.600	2.660	2.600	2.660	2.483	7,100
2022-09-19	2.400	2.400	2.400	2.400	2.240	0
2022-09-16	2.410	2.410	2.400	2.400	2.240	1,800
2022-09-15	2.410	2.410	2.400	2.400	2.240	1,100
2022-09-14	2.480	2.480	2.480	2.480	2.315	0
2022-09-13	2.490	2.490	2.480	2.480	2.315	3,900
2022-09-12	2.480	2.480	2.470	2.480	2.315	2,600
2022-09-09	2.470	2.470	2.470	2.470	2.305	1,900
2022-09-08	2.470	2.470	2.470	2.470	2.305	100
2022-09-07	2.460	2.460	2.460	2.460	2.296	300
2022-09-06	2.450	2.450	2.450	2.450	2.287	1,200
2022-09-02	2.510	2.510	2.450	2.450	2.287	9,400
2022-09-01	2.510	2.520	2.510	2.510	2.343	9,400
2022-08-31	2.510	2.510	2.510	2.510	2.343	0
2022-08-30	2.510	2.510	2.510	2.510	2.343	0
2022-08-29	2.530	2.530	2.510	2.510	2.343	9,900
2022-08-26	2.720	2.720	2.720	2.720	2.539	0
2022-08-25	2.680	2.720	2.680	2.720	2.539	6,100
2022-08-24	2.620	2.680	2.620	2.680	2.501	3,800
2022-08-23	2.580	2.580	2.580	2.580	2.408	0
2022-08-22	2.410	2.740	2.410	2.580	2.408	12,200
2022-08-19	2.700	2.700	2.700	2.700	2.520	0
2022-08-18	2.700	2.700	2.690	2.700	2.520	7,400
2022-08-17	2.710	2.710	2.690	2.700	2.520	8,600
2022-08-16	2.740	2.740	2.710	2.710	2.529	11,700
2022-08-15	2.710	2.710	2.710	2.710	2.529	1,500
2022-08-12	2.720	2.720	2.710	2.710	2.529	8,100
2022-08-11	2.670	2.670	2.660	2.670	2.492	6,200
2022-08-10	2.660	2.660	2.650	2.660	2.483	4,800
2022-08-09	2.650	2.650	2.650	2.650	2.473	0
2022-08-08	2.630	2.650	2.630	2.650	2.473	9,000
2022-08-05	2.600	2.600	2.600	2.600	2.427	0
2022-08-04	2.600	2.600	2.600	2.600	2.427	300
2022-08-03	2.600	2.600	2.600	2.600	2.427	1,900
2022-08-02	2.610	2.610	2.610	2.610	2.436	0
2022-07-29	2.610	2.610	2.610	2.610	2.436	200
2022-07-28	2.600	2.600	2.600	2.600	2.427	5,000
2022-07-27	2.600	2.610	2.600	2.600	2.427	3,800
2022-07-26	2.600	2.600	2.600	2.600	2.427	100
2022-07-25	2.600	2.600	2.600	2.600	2.427	4,000
2022-07-22	2.590	2.600	2.590	2.600	2.427	1,900
2022-07-21	2.490	2.490	2.490	2.490	2.324	0
2022-07-20	2.490	2.490	2.490	2.490	2.324	8,000
2022-07-19	2.500	2.500	2.500	2.500	2.333	1,300
2022-07-18	2.510	2.530	2.500	2.500	2.333	3,800
2022-07-15	2.440	2.440	2.440	2.440	2.277	0
2022-07-14	2.440	2.440	2.440	2.440	2.277	0
2022-07-13	2.440	2.440	2.440	2.440	2.277	0
2022-07-12	2.440	2.440	2.440	2.440	2.277	0
2022-07-11	2.220	2.600	2.220	2.440	2.277	8,400
2022-07-08	2.240	2.240	2.240	2.240	2.091	400
2022-07-07	2.450	2.450	2.270	2.290	2.137	7,300
2022-07-06	2.620	2.620	2.620	2.620	2.445	800
2022-07-05	2.620	2.620	2.620	2.620	2.445	100
2022-07-04	2.630	2.630	2.630	2.630	2.455	0
2022-06-30	2.570	2.630	2.380	2.630	2.455	5,300
2022-06-29	2.600	2.600	2.600	2.600	2.427	14,000

← NewerPage 18 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.