Covalon Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 4,400 |
| 2026-01-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,400 |
| 2026-01-26 | 1.680 | 1.680 | 1.620 | 1.650 | 1.650 | 24,300 |
| 2026-01-23 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 4,500 |
| 2026-01-22 | 1.670 | 1.670 | 1.650 | 1.670 | 1.670 | 8,900 |
| 2026-01-21 | 1.680 | 1.680 | 1.640 | 1.650 | 1.650 | 8,600 |
| 2026-01-20 | 1.740 | 1.740 | 1.660 | 1.660 | 1.660 | 22,200 |
| 2026-01-19 | 1.760 | 1.760 | 1.700 | 1.750 | 1.750 | 9,700 |
| 2026-01-16 | 1.740 | 1.770 | 1.740 | 1.740 | 1.740 | 13,300 |
| 2026-01-15 | 1.830 | 1.830 | 1.740 | 1.740 | 1.740 | 4,000 |
| 2026-01-14 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 12,100 |
| 2026-01-13 | 1.800 | 1.810 | 1.750 | 1.750 | 1.750 | 38,000 |
| 2026-01-12 | 1.890 | 1.890 | 1.790 | 1.790 | 1.790 | 11,800 |
| 2026-01-09 | 1.860 | 1.860 | 1.770 | 1.790 | 1.790 | 11,300 |
| 2026-01-08 | 1.800 | 1.810 | 1.740 | 1.810 | 1.810 | 10,700 |
| 2026-01-07 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 5,600 |
| 2026-01-06 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 12,900 |
| 2026-01-05 | 1.850 | 1.860 | 1.800 | 1.860 | 1.860 | 24,900 |
| 2026-01-02 | 1.750 | 1.880 | 1.750 | 1.870 | 1.870 | 20,800 |
| 2025-12-31 | 1.680 | 1.740 | 1.600 | 1.740 | 1.740 | 35,600 |
| 2025-12-30 | 1.670 | 1.700 | 1.600 | 1.600 | 1.600 | 47,100 |
| 2025-12-29 | 1.680 | 1.710 | 1.660 | 1.690 | 1.690 | 27,100 |
| 2025-12-24 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 3,500 |
| 2025-12-23 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 21,600 |
| 2025-12-22 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 1,100 |
| 2025-12-19 | 1.760 | 1.760 | 1.680 | 1.710 | 1.710 | 15,700 |
| 2025-12-18 | 1.740 | 1.770 | 1.710 | 1.730 | 1.730 | 14,700 |
| 2025-12-17 | 1.770 | 1.780 | 1.730 | 1.740 | 1.740 | 12,000 |
| 2025-12-16 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 10,700 |
| 2025-12-15 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 14,000 |
| 2025-12-12 | 1.840 | 1.840 | 1.800 | 1.830 | 1.830 | 12,100 |
| 2025-12-11 | 1.900 | 1.900 | 1.780 | 1.840 | 1.840 | 124,100 |
| 2025-12-10 | 1.950 | 1.980 | 1.910 | 1.970 | 1.970 | 13,000 |
| 2025-12-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4,200 |
| 2025-12-08 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 2,600 |
| 2025-12-05 | 1.990 | 1.990 | 1.920 | 1.920 | 1.920 | 2,100 |
| 2025-12-04 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 14,800 |
| 2025-12-03 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 14,300 |
| 2025-12-02 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 11,100 |
| 2025-12-01 | 1.910 | 1.920 | 1.910 | 1.920 | 1.920 | 4,500 |
| 2025-11-28 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 2,700 |
| 2025-11-27 | 1.940 | 1.950 | 1.900 | 1.920 | 1.920 | 6,200 |
| 2025-11-26 | 1.900 | 1.920 | 1.880 | 1.880 | 1.880 | 5,900 |
| 2025-11-25 | 1.950 | 1.990 | 1.940 | 1.940 | 1.940 | 5,900 |
| 2025-11-24 | 1.930 | 1.930 | 1.900 | 1.930 | 1.930 | 8,100 |
| 2025-11-21 | 1.950 | 1.950 | 1.900 | 1.940 | 1.940 | 11,500 |
| 2025-11-20 | 1.990 | 1.990 | 1.950 | 1.970 | 1.970 | 21,400 |
| 2025-11-19 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 7,300 |
| 2025-11-18 | 1.950 | 2.000 | 1.940 | 1.940 | 1.940 | 8,800 |
| 2025-11-17 | 1.920 | 1.960 | 1.900 | 1.930 | 1.930 | 5,900 |
| 2025-11-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 8,100 |
| 2025-11-13 | 2.020 | 2.020 | 1.880 | 1.890 | 1.890 | 37,900 |
| 2025-11-12 | 2.020 | 2.020 | 2.010 | 2.020 | 2.020 | 2,200 |
| 2025-11-11 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2025-11-10 | 2.020 | 2.030 | 2.010 | 2.010 | 2.010 | 1,900 |
| 2025-11-07 | 2.050 | 2.050 | 2.010 | 2.010 | 2.010 | 11,600 |
| 2025-11-06 | 2.080 | 2.080 | 2.050 | 2.050 | 2.050 | 4,600 |
| 2025-11-05 | 2.090 | 2.090 | 2.050 | 2.050 | 2.050 | 6,700 |
| 2025-11-04 | 2.230 | 2.230 | 2.110 | 2.160 | 2.160 | 15,000 |
| 2025-11-03 | 2.290 | 2.360 | 2.250 | 2.250 | 2.100 | 11,600 |
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.