Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.600	2.600	2.600	2.600	2.427	14,000
2022-06-28	2.600	2.600	2.600	2.600	2.427	300
2022-06-27	2.600	2.600	2.600	2.600	2.427	0
2022-06-24	2.630	2.630	2.600	2.600	2.427	32,100
2022-06-23	2.630	2.630	2.630	2.630	2.455	900
2022-06-22	2.630	2.630	2.630	2.630	2.455	56,800
2022-06-21	2.640	2.640	2.630	2.630	2.455	26,600
2022-06-20	2.570	2.640	2.570	2.640	2.464	4,900
2022-06-17	2.270	2.570	2.270	2.570	2.399	3,400
2022-06-16	2.580	2.700	2.560	2.700	2.520	102,500
2022-06-15	2.580	2.580	2.580	2.580	2.408	1,400
2022-06-14	2.550	2.580	2.550	2.580	2.408	8,500
2022-06-13	2.700	2.700	2.420	2.510	2.343	36,000
2022-06-10	2.700	2.790	2.700	2.790	2.604	26,000
2022-06-09	2.730	2.750	2.720	2.720	2.539	46,100
2022-06-08	2.570	2.740	2.570	2.730	2.548	56,900
2022-06-07	2.510	2.520	2.510	2.520	2.352	2,100
2022-06-06	2.300	2.650	2.300	2.440	2.277	63,800
2022-06-03	2.250	2.300	2.240	2.280	2.128	9,000
2022-06-02	2.050	2.250	2.050	2.210	2.063	22,000
2022-06-01	1.990	2.090	1.990	2.080	1.941	9,600
2022-05-31	1.990	1.990	1.980	1.980	1.848	2,100
2022-05-30	1.990	2.220	1.990	2.170	2.025	20,700
2022-05-27	2.000	2.090	2.000	2.090	1.951	1,500
2022-05-26	1.980	2.000	1.940	2.000	1.867	5,700
2022-05-25	1.950	1.950	1.950	1.950	1.820	0
2022-05-24	1.950	1.950	1.950	1.950	1.820	0
2022-05-20	1.960	1.960	1.950	1.950	1.820	12,900
2022-05-19	1.960	2.090	1.950	2.090	1.951	2,500
2022-05-18	2.250	2.250	2.250	2.250	2.100	300
2022-05-17	1.990	1.990	1.990	1.990	1.857	900
2022-05-16	1.990	1.990	1.990	1.990	1.857	200
2022-05-13	2.000	2.000	1.960	1.960	1.829	1,100
2022-05-12	2.000	2.020	2.000	2.000	1.867	9,500
2022-05-11	1.990	2.000	1.990	2.000	1.867	6,200
2022-05-10	1.980	1.980	1.980	1.980	1.848	5,100
2022-05-09	1.980	1.980	1.980	1.980	1.848	1,000
2022-05-06	2.000	2.000	1.990	1.990	1.857	200
2022-05-05	1.980	1.980	1.980	1.980	1.848	3,000
2022-05-04	1.980	1.980	1.980	1.980	1.848	0
2022-05-03	1.990	1.990	1.980	1.980	1.848	1,100
2022-05-02	2.000	2.000	1.980	1.980	1.848	500
2022-04-29	1.980	1.980	1.950	1.980	1.848	6,200
2022-04-28	2.010	2.090	2.010	2.090	1.951	1,600
2022-04-27	2.050	2.050	1.960	2.010	1.876	3,400
2022-04-26	2.060	2.060	2.060	2.060	1.923	1,200
2022-04-25	2.050	2.050	2.050	2.050	1.913	0
2022-04-22	2.050	2.050	2.050	2.050	1.913	1,100
2022-04-21	2.040	2.040	2.040	2.040	1.904	600
2022-04-20	2.060	2.060	2.060	2.060	1.923	4,000
2022-04-19	2.060	2.060	2.060	2.060	1.923	400
2022-04-18	2.080	2.080	2.080	2.080	1.941	0
2022-04-14	2.120	2.120	2.030	2.080	1.941	2,300
2022-04-13	2.120	2.120	2.120	2.120	1.979	0
2022-04-12	2.130	2.130	2.120	2.120	1.979	1,100
2022-04-11	2.200	2.200	2.200	2.200	2.053	0
2022-04-08	2.200	2.210	2.190	2.200	2.053	9,700
2022-04-07	2.190	2.200	2.190	2.200	2.053	4,400
2022-04-06	2.310	2.310	2.310	2.310	2.156	100
2022-04-05	2.290	2.340	2.290	2.310	2.156	3,300

← NewerPage 19 of 21 · 1,259 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.