Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.110	2.150	2.110	2.150	2.007	2,200
2022-04-01	2.130	2.130	2.100	2.100	1.960	4,900
2022-03-31	2.120	2.200	2.120	2.200	2.053	600
2022-03-30	2.300	2.300	2.300	2.300	2.147	0
2022-03-29	2.300	2.300	2.300	2.300	2.147	0
2022-03-28	2.250	2.300	2.250	2.300	2.147	700
2022-03-25	2.200	2.210	2.200	2.210	2.063	2,000
2022-03-24	2.220	2.220	2.220	2.220	2.072	5,600
2022-03-23	2.220	2.220	2.150	2.150	2.007	3,200
2022-03-22	2.110	2.110	2.110	2.110	1.969	800
2022-03-21	2.130	2.130	2.120	2.120	1.979	800
2022-03-18	2.150	2.150	2.150	2.150	2.007	0
2022-03-17	2.150	2.150	2.150	2.150	2.007	3,800
2022-03-16	2.180	2.200	2.110	2.120	1.979	7,000
2022-03-15	2.150	2.170	2.150	2.150	2.007	9,500
2022-03-14	2.150	2.150	2.150	2.150	2.007	1,000
2022-03-11	2.160	2.160	2.160	2.160	2.016	600
2022-03-10	2.210	2.210	2.210	2.210	2.063	0
2022-03-09	2.210	2.210	2.210	2.210	2.063	0
2022-03-08	2.180	2.210	2.110	2.210	2.063	10,100
2022-03-07	2.180	2.180	2.180	2.180	2.035	100
2022-03-04	2.200	2.280	2.200	2.280	2.128	20,000
2022-03-03	2.260	2.260	2.200	2.200	2.053	16,000
2022-03-02	2.310	2.310	2.200	2.200	2.053	14,800
2022-03-01	2.240	2.510	2.240	2.350	2.193	13,800
2022-02-28	2.490	2.500	2.210	2.210	2.063	5,800
2022-02-25	2.410	2.450	2.410	2.450	2.287	6,400
2022-02-24	2.380	2.450	2.310	2.450	2.287	22,800
2022-02-23	2.230	2.230	2.230	2.230	2.081	0
2022-02-22	2.230	2.230	2.230	2.230	2.081	0
2022-02-18	2.230	2.230	2.230	2.230	2.081	0
2022-02-17	2.230	2.230	2.230	2.230	2.081	0
2022-02-16	2.230	2.240	2.230	2.230	2.081	500
2022-02-15	2.290	2.300	2.220	2.220	2.072	5,200
2022-02-14	2.350	2.350	2.350	2.350	2.193	0
2022-02-11	2.350	2.350	2.350	2.350	2.193	0
2022-02-10	2.210	2.380	2.210	2.350	2.193	6,900
2022-02-09	2.210	2.210	2.210	2.210	2.063	2,300
2022-02-08	2.210	2.210	2.210	2.210	2.063	400
2022-02-07	2.310	2.310	2.170	2.210	2.063	19,100
2022-02-04	2.220	2.380	2.220	2.370	2.212	7,800
2022-02-03	2.250	2.330	2.240	2.330	2.175	2,400
2022-02-02	2.440	2.440	2.350	2.350	2.193	1,700
2022-02-01	2.220	2.440	2.220	2.440	2.277	5,500
2022-01-31	2.220	2.350	2.220	2.350	2.193	300
2022-01-28	2.220	2.220	2.220	2.220	2.072	900
2022-01-27	2.230	2.280	2.230	2.230	2.081	5,900
2022-01-26	2.220	2.220	2.220	2.220	2.072	0
2022-01-25	2.220	2.220	2.220	2.220	2.072	0
2022-01-24	2.340	2.360	2.200	2.220	2.072	17,200
2022-01-21	2.360	2.360	2.200	2.260	2.109	2,700
2022-01-20	2.290	2.290	2.290	2.290	2.137	0
2022-01-19	2.290	2.290	2.290	2.290	2.137	200
2022-01-18	2.330	2.330	2.300	2.300	2.147	28,200
2022-01-17	2.450	2.450	2.310	2.310	2.156	4,000
2022-01-14	2.350	2.350	2.340	2.340	2.184	200
2022-01-13	2.310	2.380	2.310	2.340	2.184	4,600
2022-01-12	2.320	2.320	2.320	2.320	2.165	100
2022-01-11	2.330	2.330	2.310	2.310	2.156	2,900
2022-01-10	2.320	2.330	2.300	2.330	2.175	5,000

← NewerPage 20 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.