Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.900	1.950	1.900	1.950	1.950	5,100
2026-04-23	1.950	1.950	1.900	1.900	1.900	4,800
2026-04-22	1.990	1.990	1.830	1.900	1.900	17,700
2026-04-21	1.980	1.990	1.950	1.950	1.950	5,200
2026-04-20	1.940	2.050	1.880	1.950	1.950	22,400
2026-04-17	1.990	1.990	1.910	1.910	1.910	1,800
2026-04-16	1.980	1.980	1.940	1.980	1.980	10,300
2026-04-15	1.990	1.990	1.980	1.980	1.980	5,600
2026-04-14	1.990	1.990	1.940	1.990	1.990	9,900
2026-04-13	1.990	1.990	1.980	1.990	1.990	1,500
2026-04-10	1.990	1.990	1.980	1.990	1.990	1,800
2026-04-09	1.970	1.990	1.970	1.990	1.990	3,900
2026-04-08	1.920	1.970	1.870	1.970	1.970	21,300
2026-04-07	1.820	1.930	1.800	1.930	1.930	34,800
2026-04-06	1.760	1.800	1.760	1.800	1.800	500
2026-04-02	1.830	1.830	1.800	1.830	1.830	3,100
2026-04-01	1.800	1.800	1.800	1.800	1.800	900
2026-03-31	1.760	1.800	1.760	1.800	1.800	10,100
2026-03-30	1.720	1.720	1.720	1.720	1.720	500
2026-03-27	1.830	1.830	1.720	1.720	1.720	13,100
2026-03-26	1.720	1.720	1.720	1.720	1.720	0
2026-03-25	1.750	1.750	1.720	1.720	1.720	9,100
2026-03-24	1.750	1.830	1.750	1.780	1.780	4,400
2026-03-23	1.750	1.750	1.700	1.750	1.750	17,600
2026-03-20	1.750	1.750	1.710	1.710	1.710	5,200
2026-03-19	1.740	1.750	1.660	1.660	1.660	61,800
2026-03-18	1.770	1.770	1.770	1.770	1.770	2,000
2026-03-17	1.760	1.790	1.760	1.790	1.790	1,600
2026-03-16	1.800	1.800	1.770	1.770	1.770	1,200
2026-03-13	1.790	1.850	1.760	1.760	1.760	2,159
2026-03-12	1.790	1.790	1.790	1.790	1.790	164
2026-03-11	1.790	1.800	1.770	1.800	1.800	7,900
2026-03-10	1.790	1.790	1.790	1.790	1.790	1,900
2026-03-09	1.800	1.850	1.800	1.820	1.820	2,400
2026-03-06	1.860	1.870	1.860	1.860	1.860	600
2026-03-05	1.900	1.910	1.860	1.870	1.870	3,100
2026-03-04	1.900	1.910	1.900	1.910	1.910	400
2026-03-03	1.840	1.880	1.840	1.880	1.880	2,000
2026-03-02	1.930	1.930	1.840	1.840	1.840	9,400
2026-02-27	1.970	1.970	1.830	1.900	1.900	10,500
2026-02-26	1.820	1.900	1.820	1.900	1.900	74,700
2026-02-25	1.580	1.850	1.570	1.820	1.820	257,200
2026-02-24	1.610	1.620	1.610	1.610	1.610	2,500
2026-02-23	1.600	1.620	1.600	1.620	1.620	3,800
2026-02-20	1.610	1.620	1.600	1.610	1.610	11,900
2026-02-19	1.630	1.630	1.600	1.600	1.600	4,500
2026-02-18	1.600	1.600	1.600	1.600	1.600	1,300
2026-02-17	1.640	1.640	1.600	1.600	1.600	6,000
2026-02-13	1.600	1.630	1.580	1.620	1.620	26,800
2026-02-12	1.600	1.620	1.600	1.620	1.620	7,700
2026-02-11	1.640	1.640	1.580	1.580	1.580	1,100
2026-02-10	1.670	1.670	1.550	1.560	1.560	17,500
2026-02-09	1.600	1.670	1.590	1.670	1.670	2,600
2026-02-06	1.620	1.620	1.590	1.590	1.590	15,800
2026-02-05	1.650	1.650	1.590	1.610	1.610	12,500
2026-02-04	1.700	1.700	1.630	1.630	1.630	3,500
2026-02-03	1.650	1.690	1.640	1.670	1.670	12,500
2026-02-02	1.790	1.790	1.650	1.680	1.680	2,800
2026-01-30	1.690	1.700	1.690	1.700	1.700	2,500
2026-01-29	1.660	1.690	1.650	1.650	1.650	12,800

← NewerPage 3 of 5 · 250 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.