Covalon Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.020 | 3.020 | 2.980 | 3.020 | 2.819 | 27,100 |
| 2025-02-11 | 3.110 | 3.110 | 3.040 | 3.040 | 2.837 | 14,000 |
| 2025-02-10 | 3.090 | 3.110 | 3.010 | 3.100 | 2.893 | 47,000 |
| 2025-02-07 | 3.130 | 3.130 | 2.930 | 3.090 | 2.884 | 28,000 |
| 2025-02-06 | 3.030 | 3.200 | 3.020 | 3.100 | 2.893 | 32,800 |
| 2025-02-05 | 3.070 | 3.200 | 3.010 | 3.010 | 2.809 | 43,600 |
| 2025-02-04 | 3.110 | 3.130 | 3.070 | 3.070 | 2.865 | 19,300 |
| 2025-02-03 | 2.910 | 3.130 | 2.860 | 3.090 | 2.884 | 54,100 |
| 2025-01-31 | 3.050 | 3.050 | 2.950 | 3.000 | 2.800 | 88,200 |
| 2025-01-30 | 3.060 | 3.150 | 3.050 | 3.110 | 2.903 | 18,100 |
| 2025-01-29 | 3.050 | 3.150 | 3.050 | 3.120 | 2.912 | 20,100 |
| 2025-01-28 | 3.100 | 3.130 | 3.050 | 3.050 | 2.847 | 20,200 |
| 2025-01-27 | 3.110 | 3.120 | 3.050 | 3.050 | 2.847 | 21,400 |
| 2025-01-24 | 3.180 | 3.180 | 3.130 | 3.130 | 2.921 | 7,800 |
| 2025-01-23 | 3.170 | 3.230 | 3.140 | 3.180 | 2.968 | 86,000 |
| 2025-01-22 | 3.050 | 3.120 | 3.040 | 3.060 | 2.856 | 48,900 |
| 2025-01-21 | 3.050 | 3.100 | 2.950 | 3.020 | 2.819 | 110,800 |
| 2025-01-20 | 3.060 | 3.150 | 3.000 | 3.050 | 2.847 | 36,500 |
| 2025-01-17 | 3.290 | 3.290 | 2.820 | 3.160 | 2.949 | 41,700 |
| 2025-01-16 | 3.300 | 3.360 | 3.230 | 3.320 | 3.099 | 14,700 |
| 2025-01-15 | 3.270 | 3.320 | 3.230 | 3.290 | 3.071 | 32,600 |
| 2025-01-14 | 3.070 | 3.270 | 3.060 | 3.270 | 3.052 | 127,300 |
| 2025-01-13 | 3.080 | 3.150 | 3.020 | 3.070 | 2.865 | 36,200 |
| 2025-01-10 | 3.090 | 3.200 | 3.030 | 3.200 | 2.987 | 18,700 |
| 2025-01-09 | 3.220 | 3.220 | 3.050 | 3.100 | 2.893 | 18,800 |
| 2025-01-08 | 3.280 | 3.300 | 3.220 | 3.220 | 3.005 | 21,700 |
| 2025-01-07 | 3.510 | 3.510 | 2.800 | 3.290 | 3.071 | 333,100 |
| 2025-01-06 | 3.490 | 3.650 | 3.490 | 3.590 | 3.351 | 75,000 |
| 2025-01-03 | 3.200 | 3.520 | 3.200 | 3.490 | 3.257 | 28,900 |
| 2025-01-02 | 3.190 | 3.190 | 3.030 | 3.130 | 2.921 | 61,300 |
| 2024-12-31 | 3.250 | 3.250 | 3.200 | 3.250 | 3.033 | 5,100 |
| 2024-12-30 | 3.300 | 3.310 | 3.200 | 3.250 | 3.033 | 14,400 |
| 2024-12-27 | 3.580 | 3.580 | 3.250 | 3.250 | 3.033 | 8,900 |
| 2024-12-24 | 3.300 | 3.350 | 3.270 | 3.290 | 3.071 | 3,900 |
| 2024-12-23 | 3.410 | 3.410 | 3.230 | 3.230 | 3.015 | 18,600 |
| 2024-12-20 | 3.350 | 3.400 | 3.340 | 3.380 | 3.155 | 9,300 |
| 2024-12-19 | 3.450 | 3.450 | 3.390 | 3.390 | 3.164 | 6,800 |
| 2024-12-18 | 3.320 | 3.650 | 3.320 | 3.440 | 3.211 | 34,700 |
| 2024-12-17 | 3.500 | 3.500 | 3.310 | 3.340 | 3.117 | 5,000 |
| 2024-12-16 | 3.350 | 3.750 | 3.300 | 3.490 | 3.257 | 16,600 |
| 2024-12-13 | 3.310 | 3.450 | 3.310 | 3.390 | 3.164 | 10,100 |
| 2024-12-12 | 3.470 | 3.470 | 3.300 | 3.350 | 3.127 | 11,600 |
| 2024-12-11 | 3.500 | 3.500 | 3.450 | 3.480 | 3.248 | 11,700 |
| 2024-12-10 | 3.660 | 3.660 | 3.350 | 3.560 | 3.323 | 34,000 |
| 2024-12-09 | 3.750 | 3.750 | 3.580 | 3.660 | 3.416 | 12,200 |
| 2024-12-06 | 3.800 | 3.820 | 3.750 | 3.750 | 3.500 | 4,300 |
| 2024-12-05 | 3.800 | 3.890 | 3.730 | 3.890 | 3.631 | 26,300 |
| 2024-12-04 | 3.880 | 3.890 | 3.770 | 3.800 | 3.547 | 7,500 |
| 2024-12-03 | 3.830 | 3.870 | 3.720 | 3.830 | 3.575 | 48,000 |
| 2024-12-02 | 3.790 | 3.790 | 3.620 | 3.740 | 3.491 | 10,500 |
| 2024-11-29 | 3.770 | 3.770 | 3.520 | 3.650 | 3.407 | 6,900 |
| 2024-11-28 | 3.420 | 3.790 | 3.400 | 3.700 | 3.453 | 15,000 |
| 2024-11-27 | 3.450 | 3.620 | 3.440 | 3.500 | 3.267 | 16,900 |
| 2024-11-26 | 3.550 | 3.750 | 3.450 | 3.450 | 3.220 | 34,400 |
| 2024-11-25 | 3.800 | 3.850 | 3.570 | 3.720 | 3.472 | 31,100 |
| 2024-11-22 | 3.910 | 4.000 | 3.630 | 3.790 | 3.537 | 32,900 |
| 2024-11-21 | 3.940 | 3.940 | 3.830 | 3.830 | 3.575 | 1,400 |
| 2024-11-20 | 4.000 | 4.100 | 3.860 | 3.900 | 3.640 | 7,900 |
| 2024-11-19 | 4.000 | 4.200 | 3.920 | 4.000 | 3.733 | 35,200 |
| 2024-11-18 | 4.060 | 4.300 | 3.760 | 4.070 | 3.799 | 76,800 |
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.