Covalon Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.060 | 4.300 | 3.760 | 4.070 | 3.799 | 76,800 |
| 2024-11-15 | 3.890 | 4.050 | 3.780 | 4.050 | 3.780 | 29,800 |
| 2024-11-14 | 3.800 | 3.810 | 3.680 | 3.810 | 3.556 | 33,100 |
| 2024-11-13 | 3.690 | 3.690 | 3.550 | 3.550 | 3.313 | 18,100 |
| 2024-11-12 | 3.910 | 3.940 | 3.600 | 3.630 | 3.388 | 23,000 |
| 2024-11-11 | 3.650 | 3.920 | 3.650 | 3.900 | 3.640 | 52,200 |
| 2024-11-08 | 3.450 | 3.720 | 3.440 | 3.600 | 3.360 | 43,900 |
| 2024-11-07 | 3.450 | 3.450 | 3.340 | 3.440 | 3.211 | 7,800 |
| 2024-11-06 | 3.400 | 3.450 | 3.340 | 3.440 | 3.211 | 7,400 |
| 2024-11-05 | 3.450 | 3.450 | 3.340 | 3.400 | 3.173 | 9,000 |
| 2024-11-04 | 3.440 | 3.440 | 3.400 | 3.440 | 3.211 | 18,600 |
| 2024-11-01 | 3.420 | 3.440 | 3.360 | 3.440 | 3.211 | 35,400 |
| 2024-10-31 | 3.430 | 3.430 | 3.320 | 3.400 | 3.173 | 4,900 |
| 2024-10-30 | 3.250 | 3.440 | 3.250 | 3.350 | 3.127 | 30,800 |
| 2024-10-29 | 3.350 | 3.350 | 3.320 | 3.330 | 3.108 | 9,800 |
| 2024-10-28 | 3.120 | 3.380 | 3.120 | 3.360 | 3.136 | 28,800 |
| 2024-10-25 | 3.110 | 3.130 | 3.080 | 3.130 | 2.921 | 14,300 |
| 2024-10-24 | 3.100 | 3.140 | 3.100 | 3.140 | 2.931 | 10,100 |
| 2024-10-23 | 3.100 | 3.120 | 3.100 | 3.110 | 2.903 | 9,000 |
| 2024-10-22 | 3.060 | 3.100 | 3.050 | 3.100 | 2.893 | 24,500 |
| 2024-10-21 | 3.140 | 3.140 | 3.060 | 3.060 | 2.856 | 31,700 |
| 2024-10-18 | 3.140 | 3.150 | 3.020 | 3.140 | 2.931 | 29,300 |
| 2024-10-17 | 3.300 | 3.300 | 3.150 | 3.180 | 2.968 | 40,700 |
| 2024-10-16 | 3.350 | 3.350 | 3.310 | 3.310 | 3.089 | 12,100 |
| 2024-10-15 | 3.340 | 3.370 | 3.340 | 3.360 | 3.136 | 23,400 |
| 2024-10-11 | 3.320 | 3.340 | 3.320 | 3.340 | 3.117 | 900 |
| 2024-10-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.117 | 3,500 |
| 2024-10-09 | 3.400 | 3.400 | 3.170 | 3.340 | 3.117 | 52,200 |
| 2024-10-08 | 3.250 | 3.350 | 3.250 | 3.350 | 3.127 | 11,700 |
| 2024-10-07 | 3.250 | 3.300 | 3.190 | 3.300 | 3.080 | 23,600 |
| 2024-10-04 | 3.350 | 3.350 | 3.200 | 3.220 | 3.005 | 18,400 |
| 2024-10-03 | 3.350 | 3.350 | 3.300 | 3.330 | 3.108 | 16,100 |
| 2024-10-02 | 3.390 | 3.390 | 3.270 | 3.350 | 3.127 | 27,500 |
| 2024-10-01 | 3.380 | 3.420 | 3.270 | 3.280 | 3.061 | 15,900 |
| 2024-09-30 | 3.400 | 3.430 | 3.350 | 3.350 | 3.127 | 29,900 |
| 2024-09-27 | 3.400 | 3.420 | 3.300 | 3.400 | 3.173 | 56,800 |
| 2024-09-26 | 3.250 | 3.430 | 3.250 | 3.400 | 3.173 | 50,300 |
| 2024-09-25 | 3.280 | 3.350 | 3.280 | 3.350 | 3.127 | 29,400 |
| 2024-09-24 | 3.250 | 3.300 | 3.230 | 3.240 | 3.024 | 41,500 |
| 2024-09-23 | 3.300 | 3.300 | 3.200 | 3.200 | 2.987 | 13,600 |
| 2024-09-20 | 3.320 | 3.460 | 3.260 | 3.260 | 3.043 | 123,200 |
| 2024-09-19 | 3.260 | 3.260 | 3.150 | 3.250 | 3.033 | 36,000 |
| 2024-09-18 | 3.250 | 3.250 | 3.200 | 3.250 | 3.033 | 32,300 |
| 2024-09-17 | 3.210 | 3.310 | 3.200 | 3.250 | 3.033 | 53,900 |
| 2024-09-16 | 3.060 | 3.220 | 3.060 | 3.170 | 2.959 | 88,200 |
| 2024-09-13 | 2.970 | 2.990 | 2.900 | 2.990 | 2.791 | 30,600 |
| 2024-09-12 | 3.060 | 3.060 | 2.950 | 2.950 | 2.753 | 13,300 |
| 2024-09-11 | 3.020 | 3.040 | 2.950 | 3.030 | 2.828 | 56,300 |
| 2024-09-10 | 3.010 | 3.050 | 3.000 | 3.020 | 2.819 | 16,400 |
| 2024-09-09 | 3.050 | 3.080 | 2.990 | 2.990 | 2.791 | 13,600 |
| 2024-09-06 | 3.150 | 3.150 | 3.000 | 3.050 | 2.847 | 39,600 |
| 2024-09-05 | 3.150 | 3.170 | 3.150 | 3.150 | 2.940 | 4,800 |
| 2024-09-04 | 3.160 | 3.160 | 3.100 | 3.140 | 2.931 | 12,100 |
| 2024-09-03 | 3.150 | 3.190 | 3.100 | 3.100 | 2.893 | 98,100 |
| 2024-08-30 | 3.230 | 3.250 | 3.110 | 3.130 | 2.921 | 38,200 |
| 2024-08-29 | 3.140 | 3.180 | 3.130 | 3.160 | 2.949 | 21,400 |
| 2024-08-28 | 3.210 | 3.250 | 3.100 | 3.200 | 2.987 | 40,600 |
| 2024-08-27 | 3.210 | 3.210 | 3.140 | 3.210 | 2.996 | 18,200 |
| 2024-08-26 | 3.200 | 3.260 | 3.090 | 3.150 | 2.940 | 156,100 |
| 2024-08-23 | 3.090 | 3.190 | 3.070 | 3.180 | 2.968 | 86,100 |
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.