Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.050	2.090	2.050	2.090	2.090	1,700
2026-07-20	2.040	2.170	2.040	2.170	2.170	12,200
2026-07-17	2.050	2.050	2.050	2.050	2.050	2,800
2026-07-16	2.050	2.050	2.050	2.050	2.050	2,300
2026-07-15	2.050	2.050	2.050	2.050	2.050	0
2026-07-14	2.040	2.060	2.040	2.050	2.050	1,700
2026-07-13	2.030	2.090	2.030	2.070	2.070	5,200
2026-07-10	2.150	2.150	2.100	2.100	2.100	600
2026-07-09	2.120	2.150	2.120	2.150	2.150	1,000
2026-07-08	2.150	2.210	2.150	2.200	2.200	16,500
2026-07-07	2.080	2.150	2.050	2.150	2.150	11,800
2026-07-06	2.160	2.170	2.100	2.150	2.150	7,500
2026-07-03	2.080	2.080	2.080	2.080	2.080	1,500
2026-07-02	2.110	2.110	2.080	2.080	2.080	3,800
2026-06-30	2.240	2.240	2.100	2.100	2.100	26,500
2026-06-29	2.210	2.210	2.210	2.210	2.210	10,200
2026-06-26	2.240	2.240	2.210	2.210	2.210	2,400
2026-06-25	2.230	2.230	2.230	2.230	2.230	0
2026-06-24	2.070	2.230	2.070	2.230	2.230	3,300
2026-06-23	2.260	2.260	2.240	2.250	2.250	1,500
2026-06-22	2.230	2.280	2.230	2.230	2.230	37,800
2026-06-19	2.180	2.200	2.160	2.160	2.160	6,600
2026-06-18	2.190	2.280	2.190	2.280	2.280	6,000
2026-06-17	2.210	2.230	2.150	2.190	2.190	57,000
2026-06-16	2.160	2.210	2.160	2.210	2.210	6,800
2026-06-15	2.160	2.170	2.150	2.160	2.160	21,900
2026-06-12	2.010	2.180	2.010	2.170	2.170	1,600
2026-06-11	2.210	2.210	2.140	2.140	2.140	3,300
2026-06-10	2.140	2.180	2.140	2.180	2.180	8,500
2026-06-09	2.060	2.170	2.060	2.150	2.150	60,600
2026-06-08	2.170	2.170	2.150	2.160	2.160	3,200
2026-06-05	2.170	2.170	2.100	2.100	2.100	2,600
2026-06-04	1.990	2.150	1.990	2.150	2.150	20,600
2026-06-03	2.130	2.130	1.970	1.970	1.970	6,300
2026-06-02	2.060	2.180	2.060	2.130	2.130	5,800
2026-06-01	2.180	2.210	2.170	2.210	2.210	3,400
2026-05-29	2.230	2.230	2.170	2.170	2.170	5,700
2026-05-28	2.200	2.200	2.200	2.200	2.200	1,200
2026-05-27	2.240	2.240	2.150	2.150	2.150	8,400
2026-05-26	2.150	2.240	2.130	2.240	2.240	20,000
2026-05-25	2.000	2.140	2.000	2.110	2.110	20,500
2026-05-22	2.050	2.080	2.000	2.010	2.010	6,600
2026-05-21	2.060	2.090	1.880	2.000	2.000	35,400
2026-05-20	1.990	2.100	1.990	2.080	2.080	11,700
2026-05-19	1.920	1.990	1.920	1.990	1.990	300
2026-05-15	1.910	1.950	1.880	1.950	1.950	6,700
2026-05-14	1.990	1.990	1.930	1.950	1.950	7,300
2026-05-13	1.950	1.970	1.950	1.960	1.960	700
2026-05-12	1.960	1.970	1.900	1.970	1.970	2,700
2026-05-11	2.010	2.010	1.970	1.970	1.970	6,300
2026-05-08	1.890	2.050	1.880	1.950	1.950	16,900
2026-05-07	1.850	1.930	1.850	1.930	1.930	6,800
2026-05-06	1.850	1.890	1.850	1.860	1.860	10,100
2026-05-05	1.860	1.860	1.840	1.840	1.840	6,900
2026-05-04	1.910	1.920	1.860	1.860	1.860	3,500
2026-05-01	1.940	1.940	1.940	1.940	1.940	300
2026-04-30	1.990	1.990	1.890	1.890	1.890	4,300
2026-04-29	1.990	1.990	1.850	1.850	1.850	6,100
2026-04-28	1.930	1.940	1.890	1.890	1.890	3,300
2026-04-27	1.990	1.990	1.900	1.900	1.900	4,500

← NewerPage 2 of 21 · 1,257 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.