Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.560	2.650	2.560	2.630	2.455	5,700
2025-05-08	2.500	2.650	2.500	2.560	2.389	4,400
2025-05-07	2.400	2.540	2.350	2.500	2.333	16,100
2025-05-06	2.350	2.450	2.340	2.450	2.287	20,400
2025-05-05	2.350	2.370	2.340	2.370	2.212	36,600
2025-05-02	2.300	2.350	2.280	2.350	2.193	21,900
2025-05-01	2.260	2.290	2.260	2.280	2.128	10,700
2025-04-30	2.270	2.270	2.230	2.250	2.100	26,300
2025-04-29	2.310	2.330	2.250	2.260	2.109	16,400
2025-04-28	2.320	2.320	2.310	2.310	2.156	6,600
2025-04-25	2.330	2.330	2.300	2.310	2.156	400
2025-04-24	2.260	2.390	2.260	2.300	2.147	41,200
2025-04-23	2.240	2.260	2.240	2.260	2.109	5,400
2025-04-22	2.290	2.310	2.250	2.270	2.119	29,700
2025-04-21	2.350	2.350	2.290	2.300	2.147	9,600
2025-04-17	2.320	2.320	2.300	2.300	2.147	8,800
2025-04-16	2.400	2.400	2.380	2.400	2.240	2,800
2025-04-15	2.350	2.360	2.320	2.320	2.165	6,600
2025-04-14	2.390	2.390	2.340	2.350	2.193	6,800
2025-04-11	2.300	2.350	2.260	2.340	2.184	31,800
2025-04-10	2.340	2.340	2.340	2.340	2.184	2,500
2025-04-09	2.350	2.360	2.320	2.320	2.165	15,400
2025-04-08	2.370	2.440	2.260	2.260	2.109	47,800
2025-04-07	2.520	2.520	2.300	2.330	2.175	34,900
2025-04-04	2.760	2.760	2.450	2.460	2.296	26,100
2025-04-03	2.210	2.610	2.210	2.600	2.427	43,100
2025-04-02	2.180	2.210	2.180	2.200	2.053	6,900
2025-04-01	2.210	2.210	2.180	2.180	2.035	6,400
2025-03-31	2.260	2.270	2.210	2.210	2.063	86,600
2025-03-28	2.270	2.280	2.260	2.270	2.119	23,400
2025-03-27	2.180	2.290	2.180	2.250	2.100	29,100
2025-03-26	2.260	2.290	2.220	2.290	2.137	17,700
2025-03-25	2.280	2.280	2.250	2.250	2.100	14,700
2025-03-24	2.280	2.280	2.220	2.250	2.100	7,100
2025-03-21	2.300	2.300	2.300	2.300	2.147	200
2025-03-20	2.280	2.300	2.210	2.300	2.147	26,000
2025-03-19	2.300	2.300	2.210	2.290	2.137	15,000
2025-03-18	2.260	2.260	2.240	2.240	2.091	11,600
2025-03-17	2.330	2.330	2.260	2.260	2.109	3,900
2025-03-14	2.270	2.330	2.270	2.330	2.175	18,100
2025-03-13	2.290	2.360	2.240	2.270	2.119	39,100
2025-03-12	2.420	2.420	2.200	2.280	2.128	20,500
2025-03-11	2.280	2.390	2.060	2.390	2.231	55,300
2025-03-10	2.360	2.360	2.230	2.330	2.175	27,300
2025-03-07	2.640	2.640	2.310	2.410	2.249	78,900
2025-03-06	2.500	2.610	2.500	2.550	2.380	25,100
2025-03-05	2.550	2.550	2.500	2.500	2.333	3,900
2025-03-04	2.500	2.500	2.410	2.500	2.333	5,600
2025-03-03	2.600	2.610	2.550	2.550	2.380	11,600
2025-02-28	2.630	2.660	2.500	2.600	2.427	19,100
2025-02-27	2.810	2.810	2.560	2.610	2.436	82,800
2025-02-26	2.650	2.840	2.640	2.830	2.641	25,000
2025-02-25	2.750	2.760	2.600	2.610	2.436	24,500
2025-02-24	2.830	2.880	2.750	2.770	2.585	51,700
2025-02-21	3.200	3.490	2.770	2.800	2.613	143,800
2025-02-20	3.170	3.240	3.140	3.180	2.968	60,400
2025-02-19	3.000	3.200	2.990	3.180	2.968	65,600
2025-02-18	3.000	3.030	2.980	2.990	2.791	16,400
2025-02-14	3.050	3.090	2.980	3.030	2.828	45,300
2025-02-13	3.020	3.050	3.000	3.040	2.837	24,000

← NewerPage 7 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.