Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.290	2.290	2.270	2.290	2.137	5,500
2025-10-30	2.260	2.300	2.210	2.270	2.119	6,300
2025-10-29	2.260	2.380	2.260	2.300	2.147	14,700
2025-10-28	2.260	2.300	2.250	2.280	2.128	7,300
2025-10-27	2.180	2.250	2.150	2.240	2.091	34,400
2025-10-24	2.180	2.190	2.150	2.180	2.035	5,200
2025-10-23	2.120	2.190	2.120	2.190	2.044	14,300
2025-10-22	2.260	2.270	2.060	2.110	1.969	52,300
2025-10-21	2.200	2.260	2.170	2.180	2.035	122,100
2025-10-20	2.070	2.110	2.020	2.080	1.941	29,100
2025-10-17	2.080	2.080	2.020	2.020	1.885	26,800
2025-10-16	2.170	2.210	2.080	2.080	1.941	22,600
2025-10-15	2.170	2.200	2.100	2.180	2.035	41,900
2025-10-14	2.040	2.220	2.030	2.150	2.007	52,200
2025-10-10	2.060	2.060	2.010	2.010	1.876	32,700
2025-10-09	2.090	2.140	2.050	2.090	1.951	10,600
2025-10-08	2.070	2.120	2.050	2.060	1.923	12,600
2025-10-07	2.160	2.170	2.040	2.050	1.913	19,400
2025-10-06	2.120	2.180	2.060	2.120	1.979	14,800
2025-10-03	2.070	2.110	2.020	2.110	1.969	14,500
2025-10-02	2.090	2.110	2.080	2.110	1.969	13,300
2025-10-01	2.110	2.110	2.080	2.080	1.941	8,600
2025-09-30	2.160	2.160	2.080	2.100	1.960	17,600
2025-09-29	2.140	2.150	2.080	2.150	2.007	37,300
2025-09-26	2.150	2.150	2.130	2.130	1.988	6,500
2025-09-25	2.140	2.150	2.140	2.150	2.007	7,400
2025-09-24	2.250	2.250	2.140	2.150	2.007	35,100
2025-09-23	2.210	2.220	2.160	2.180	2.035	21,600
2025-09-22	2.200	2.220	2.170	2.210	2.063	9,600
2025-09-19	2.190	2.230	2.170	2.200	2.053	22,200
2025-09-18	2.190	2.190	2.170	2.180	2.035	5,400
2025-09-17	2.200	2.200	2.190	2.190	2.044	4,900
2025-09-16	2.180	2.200	2.170	2.190	2.044	19,600
2025-09-15	2.220	2.220	2.180	2.180	2.035	13,300
2025-09-12	2.220	2.280	2.200	2.200	2.053	21,500
2025-09-11	2.240	2.280	2.220	2.220	2.072	10,500
2025-09-10	2.310	2.310	2.250	2.270	2.119	10,600
2025-09-09	2.290	2.300	2.250	2.280	2.128	10,500
2025-09-08	2.280	2.300	2.280	2.300	2.147	2,300
2025-09-05	2.300	2.300	2.250	2.280	2.128	6,300
2025-09-04	2.330	2.340	2.260	2.280	2.128	11,300
2025-09-03	2.410	2.410	2.300	2.320	2.165	21,900
2025-09-02	2.380	2.380	2.340	2.360	2.203	21,800
2025-08-29	2.380	2.400	2.370	2.400	2.240	700
2025-08-28	2.370	2.400	2.360	2.400	2.240	12,100
2025-08-27	2.390	2.400	2.370	2.370	2.212	18,300
2025-08-26	2.430	2.450	2.350	2.400	2.240	25,400
2025-08-25	2.340	2.450	2.340	2.430	2.268	33,700
2025-08-22	2.450	2.460	2.340	2.340	2.184	91,000
2025-08-21	2.530	2.570	2.360	2.400	2.240	181,000
2025-08-20	2.930	3.100	2.850	2.880	2.688	101,400
2025-08-19	2.560	2.910	2.560	2.790	2.604	84,800
2025-08-18	2.610	2.630	2.530	2.630	2.455	6,900
2025-08-15	2.430	2.650	2.420	2.630	2.455	21,000
2025-08-14	2.500	2.520	2.370	2.520	2.352	23,000
2025-08-13	2.430	2.430	2.400	2.400	2.240	6,600
2025-08-12	2.410	2.480	2.410	2.430	2.268	6,200
2025-08-11	2.410	2.450	2.370	2.430	2.268	11,300
2025-08-08	2.420	2.450	2.400	2.450	2.287	9,400
2025-08-07	2.450	2.450	2.400	2.440	2.277	1,900

← NewerPage 5 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.