Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	2.400	2.400	2.360	2.400	2.240	8,700
2025-08-05	2.450	2.460	2.340	2.400	2.240	51,900
2025-08-01	2.550	2.550	2.450	2.450	2.287	18,800
2025-07-31	2.600	2.600	2.550	2.550	2.380	13,100
2025-07-30	2.600	2.600	2.530	2.550	2.380	13,500
2025-07-29	2.640	2.640	2.500	2.570	2.399	30,400
2025-07-28	2.630	2.660	2.550	2.590	2.417	30,500
2025-07-25	2.600	2.650	2.510	2.630	2.455	34,000
2025-07-24	2.520	2.680	2.520	2.620	2.445	6,500
2025-07-23	2.550	2.550	2.530	2.530	2.361	7,400
2025-07-22	2.610	2.620	2.540	2.600	2.427	9,100
2025-07-21	2.550	2.580	2.550	2.560	2.389	38,600
2025-07-18	2.590	2.610	2.560	2.590	2.417	13,800
2025-07-17	2.550	2.610	2.550	2.590	2.417	3,100
2025-07-16	2.640	2.650	2.610	2.610	2.436	34,300
2025-07-15	2.740	2.740	2.590	2.630	2.455	44,900
2025-07-14	2.740	2.750	2.650	2.750	2.567	25,200
2025-07-11	2.560	2.740	2.560	2.740	2.557	49,900
2025-07-10	2.630	2.650	2.560	2.560	2.389	23,900
2025-07-09	2.550	2.610	2.530	2.610	2.436	4,700
2025-07-08	2.610	2.630	2.590	2.590	2.417	6,700
2025-07-07	2.600	2.630	2.600	2.620	2.445	3,900
2025-07-04	2.640	2.650	2.630	2.630	2.455	3,900
2025-07-03	2.500	2.600	2.500	2.600	2.427	17,500
2025-07-02	2.400	2.440	2.340	2.440	2.277	37,300
2025-06-30	2.410	2.410	2.380	2.400	2.240	21,600
2025-06-27	2.480	2.480	2.390	2.390	2.231	3,400
2025-06-26	2.400	2.460	2.360	2.460	2.296	15,100
2025-06-25	2.440	2.450	2.410	2.420	2.259	7,000
2025-06-24	2.340	2.440	2.340	2.440	2.277	9,400
2025-06-23	2.400	2.450	2.380	2.380	2.221	12,800
2025-06-20	2.410	2.450	2.410	2.410	2.249	2,500
2025-06-19	2.410	2.470	2.410	2.450	2.287	4,100
2025-06-18	2.370	2.410	2.360	2.400	2.240	20,700
2025-06-17	2.320	2.320	2.320	2.320	2.165	3,100
2025-06-16	2.320	2.350	2.320	2.350	2.193	500
2025-06-13	2.330	2.350	2.320	2.330	2.175	2,800
2025-06-12	2.350	2.350	2.330	2.330	2.175	2,100
2025-06-11	2.380	2.380	2.350	2.350	2.193	600
2025-06-10	2.390	2.390	2.350	2.350	2.193	7,800
2025-06-09	2.360	2.360	2.320	2.350	2.193	11,700
2025-06-06	2.350	2.400	2.350	2.370	2.212	6,500
2025-06-05	2.410	2.430	2.300	2.350	2.193	9,800
2025-06-04	2.430	2.430	2.430	2.430	2.268	1,200
2025-06-03	2.480	2.480	2.390	2.390	2.231	1,900
2025-06-02	2.390	2.410	2.390	2.410	2.249	2,400
2025-05-30	2.500	2.500	2.410	2.440	2.277	12,100
2025-05-29	2.550	2.550	2.490	2.500	2.333	23,000
2025-05-28	2.620	2.640	2.550	2.570	2.399	27,100
2025-05-27	2.650	2.800	2.650	2.800	2.613	32,300
2025-05-26	2.700	2.700	2.640	2.650	2.473	20,900
2025-05-23	2.690	2.740	2.690	2.700	2.520	11,400
2025-05-22	2.710	2.710	2.710	2.710	2.529	800
2025-05-21	2.800	2.900	2.780	2.780	2.595	17,800
2025-05-20	2.830	2.900	2.770	2.800	2.613	24,400
2025-05-16	2.590	2.640	2.590	2.640	2.464	4,500
2025-05-15	2.550	2.550	2.540	2.550	2.380	3,100
2025-05-14	2.550	2.560	2.530	2.530	2.361	7,700
2025-05-13	2.550	2.640	2.550	2.640	2.464	4,100
2025-05-12	2.600	2.640	2.550	2.550	2.380	24,200

← NewerPage 6 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.