CoTec Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.210	1.250	1.200	1.200	1.200	55,987
2026-10-19	1.190	1.250	1.190	1.210	1.210	6,700
2026-10-16	1.210	1.230	1.200	1.210	1.210	10,000
2026-10-15	1.180	1.220	1.180	1.220	1.220	11,560
2026-10-14	1.190	1.230	1.190	1.230	1.230	14,178
2026-10-13	1.160	1.200	1.160	1.190	1.190	24,270
2026-10-09	1.180	1.200	1.160	1.190	1.190	23,500
2026-10-08	1.190	1.190	1.160	1.160	1.160	7,030
2026-10-07	1.190	1.250	1.180	1.190	1.190	36,110
2026-10-06	1.160	1.220	1.160	1.200	1.200	24,905
2026-10-05	1.220	1.280	1.210	1.210	1.210	26,125
2026-10-02	1.260	1.260	1.210	1.220	1.220	31,300
2026-10-01	1.240	1.280	1.220	1.250	1.250	85,500
2026-09-30	1.270	1.270	1.230	1.240	1.240	17,801
2026-09-29	1.280	1.280	1.230	1.230	1.230	8,056
2026-09-28	1.240	1.280	1.180	1.240	1.240	79,024
2026-09-25	1.300	1.300	1.240	1.260	1.260	46,890
2026-09-24	1.290	1.300	1.260	1.260	1.260	6,700
2026-09-23	1.270	1.290	1.220	1.280	1.280	131,100
2026-09-22	1.270	1.300	1.250	1.280	1.280	77,231
2026-09-21	1.300	1.310	1.260	1.260	1.260	20,723
2026-09-18	1.300	1.310	1.260	1.260	1.260	52,277
2026-09-17	1.290	1.320	1.280	1.320	1.320	52,678
2026-09-16	1.280	1.300	1.240	1.260	1.260	32,222
2026-09-15	1.300	1.300	1.220	1.290	1.290	52,791
2026-09-14	1.310	1.310	1.280	1.300	1.300	16,080
2026-09-11	1.350	1.350	1.310	1.320	1.320	41,542
2026-09-10	1.320	1.350	1.280	1.330	1.330	520,697
2026-09-09	1.320	1.450	1.310	1.310	1.310	93,300
2026-09-08	1.340	1.350	1.300	1.350	1.350	277,400
2026-09-04	1.310	1.350	1.300	1.350	1.350	3,400
2026-09-03	1.330	1.330	1.280	1.320	1.320	34,005
2026-09-02	1.380	1.400	1.300	1.300	1.300	30,847
2026-09-01	1.270	1.410	1.270	1.410	1.410	107,100
2026-08-31	1.400	1.400	1.240	1.270	1.270	28,700
2026-08-28	1.320	1.360	1.300	1.320	1.320	18,530
2026-08-27	1.370	1.370	1.350	1.350	1.350	10,925
2026-08-26	1.360	1.380	1.330	1.380	1.380	3,700
2026-08-25	1.360	1.410	1.360	1.360	1.360	9,210
2026-08-24	1.400	1.400	1.380	1.400	1.400	16,251
2026-08-21	1.410	1.420	1.390	1.390	1.390	9,020
2026-08-20	1.400	1.400	1.400	1.400	1.400	1,110
2026-08-19	1.380	1.400	1.380	1.400	1.400	38,600
2026-08-18	1.380	1.380	1.380	1.380	1.380	1,000
2026-08-17	1.360	1.390	1.320	1.390	1.390	26,100
2026-08-14	1.390	1.390	1.350	1.360	1.360	15,583
2026-08-13	1.390	1.390	1.350	1.380	1.380	17,479
2026-08-12	1.390	1.390	1.350	1.350	1.350	27,456
2026-08-11	1.410	1.430	1.390	1.400	1.400	70,235
2026-08-10	1.400	1.440	1.390	1.390	1.390	50,830
2026-08-07	1.390	1.410	1.380	1.400	1.400	48,200
2026-08-06	1.410	1.410	1.320	1.330	1.330	32,600
2026-08-05	1.400	1.400	1.360	1.390	1.390	9,362
2026-08-04	1.380	1.400	1.340	1.380	1.380	19,100
2026-07-31	1.330	1.380	1.300	1.320	1.320	12,170
2026-07-30	1.310	1.320	1.290	1.300	1.300	3,725
2026-07-29	1.340	1.390	1.320	1.340	1.340	38,400
2026-07-28	1.270	1.360	1.270	1.300	1.300	22,100
2026-07-27	1.430	1.430	1.250	1.320	1.320	181,910
2026-07-24	1.390	1.390	1.340	1.340	1.340	44,901

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.