Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	2.330	2.330	2.300	2.330	2.175	9,200
2022-01-06	2.480	2.490	2.410	2.410	2.249	600
2022-01-05	2.500	2.620	2.360	2.360	2.203	21,800
2022-01-04	2.550	2.550	2.460	2.460	2.296	21,200
2021-12-31	2.520	2.650	2.410	2.650	2.473	2,400
2021-12-30	2.740	2.740	2.740	2.740	2.557	0
2021-12-29	2.740	2.740	2.740	2.740	2.557	700
2021-12-24	2.500	2.500	2.500	2.500	2.333	600
2021-12-23	2.460	2.460	2.460	2.460	2.296	100
2021-12-22	2.500	2.520	2.500	2.520	2.352	3,600
2021-12-21	2.410	2.410	2.410	2.410	2.249	0
2021-12-20	2.500	2.500	2.410	2.410	2.249	700
2021-12-17	2.510	2.520	2.510	2.520	2.352	800
2021-12-16	2.520	2.520	2.520	2.520	2.352	100
2021-12-15	2.690	2.690	2.690	2.690	2.511	0
2021-12-14	2.690	2.750	2.690	2.690	2.511	17,500
2021-12-13	2.800	2.890	2.690	2.690	2.511	22,300
2021-12-10	2.500	2.690	2.500	2.690	2.511	2,400
2021-12-09	2.490	2.550	2.490	2.550	2.380	2,000
2021-12-08	2.330	2.640	2.330	2.490	2.324	43,900
2021-12-07	2.160	2.300	2.160	2.300	2.147	5,900
2021-12-06	2.250	2.250	2.200	2.230	2.081	1,500
2021-12-03	2.230	2.230	2.230	2.230	2.081	2,400
2021-12-02	2.190	2.270	2.190	2.270	2.119	3,900
2021-12-01	2.290	2.300	2.290	2.300	2.147	3,800
2021-11-30	2.330	2.330	2.250	2.300	2.147	7,900
2021-11-29	2.330	2.360	2.330	2.340	2.184	3,600
2021-11-26	2.380	2.380	2.370	2.370	2.212	4,000
2021-11-25	2.350	2.350	2.350	2.350	2.193	0
2021-11-24	2.360	2.360	2.350	2.350	2.193	1,300
2021-11-23	2.260	2.260	2.260	2.260	2.109	0
2021-11-22	2.260	2.260	2.260	2.260	2.109	0
2021-11-19	2.260	2.260	2.260	2.260	2.109	300
2021-11-18	2.210	2.360	2.210	2.360	2.203	2,300
2021-11-17	2.200	2.200	2.130	2.200	2.053	15,600
2021-11-16	2.150	2.150	2.150	2.150	2.007	3,600
2021-11-15	2.300	2.300	2.160	2.200	2.053	9,300
2021-11-12	2.360	2.360	2.260	2.330	2.175	4,200
2021-11-11	2.430	2.430	2.360	2.360	2.203	1,700
2021-11-10	2.400	2.420	2.390	2.420	2.259	20,900
2021-11-09	2.410	2.450	2.400	2.450	2.287	3,900
2021-11-08	2.530	2.530	2.400	2.500	2.333	45,100
2021-11-05	2.450	2.500	2.450	2.500	2.333	2,300
2021-11-04	2.550	2.550	2.550	2.550	2.380	0
2021-11-03	2.500	2.550	2.500	2.550	2.380	12,200
2021-11-02	2.500	2.500	2.500	2.500	2.333	400
2021-11-01	2.510	2.510	2.500	2.510	2.343	8,300
2021-10-29	2.590	2.590	2.520	2.520	2.352	2,200
2021-10-28	2.500	2.510	2.500	2.500	2.333	30,200
2021-10-27	2.500	2.500	2.500	2.500	2.333	3,500
2021-10-26	2.500	2.500	2.500	2.500	2.333	11,000
2021-10-25	2.600	2.620	2.500	2.620	2.445	13,200
2021-10-22	2.530	2.600	2.530	2.550	2.380	4,800
2021-10-21	2.540	2.540	2.530	2.530	2.361	3,700
2021-10-20	2.600	2.810	2.550	2.550	2.380	5,200
2021-10-19	2.610	2.650	2.610	2.650	2.473	2,100
2021-10-18	2.700	2.700	2.650	2.650	2.473	3,100
2021-10-15	2.880	2.880	2.750	2.750	2.567	700
2021-10-14	2.510	2.600	2.510	2.600	2.427	2,300

← NewerPage 21 of 21 · 1,259 trading days

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.