CoTec Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.510	0.510	0.510	0.510	0.510	1,000
2024-08-23	0.500	0.500	0.500	0.500	0.500	1,000
2024-08-22	0.520	0.520	0.500	0.500	0.500	3,000
2024-08-21	0.520	0.520	0.520	0.520	0.520	500
2024-08-20	0.510	0.510	0.510	0.510	0.510	500
2024-08-19	0.520	0.520	0.500	0.500	0.500	2,200
2024-08-16	0.520	0.520	0.520	0.520	0.520	500
2024-08-15	0.520	0.520	0.500	0.500	0.500	3,000
2024-08-14	0.510	0.520	0.510	0.520	0.520	3,000
2024-08-13	0.490	0.490	0.490	0.490	0.490	0
2024-08-12	0.495	0.495	0.490	0.490	0.490	1,500
2024-08-09	0.500	0.500	0.495	0.495	0.495	5,000
2024-08-08	0.495	0.500	0.495	0.500	0.500	4,500
2024-08-07	0.495	0.495	0.495	0.495	0.495	2,000
2024-08-06	0.480	0.480	0.480	0.480	0.480	3,000
2024-08-02	0.480	0.480	0.480	0.480	0.480	0
2024-08-01	0.480	0.480	0.480	0.480	0.480	500
2024-07-31	0.460	0.460	0.460	0.460	0.460	500
2024-07-30	0.475	0.475	0.455	0.455	0.455	8,000
2024-07-29	0.470	0.470	0.450	0.450	0.450	11,720
2024-07-26	0.450	0.475	0.450	0.470	0.470	13,500
2024-07-25	0.450	0.450	0.440	0.440	0.440	4,500
2024-07-24	0.445	0.445	0.445	0.445	0.445	0
2024-07-23	0.445	0.445	0.445	0.445	0.445	0
2024-07-22	0.480	0.480	0.445	0.445	0.445	38,500
2024-07-19	0.480	0.480	0.475	0.480	0.480	3,000
2024-07-18	0.480	0.480	0.480	0.480	0.480	500
2024-07-17	0.480	0.485	0.460	0.485	0.485	4,500
2024-07-16	0.460	0.460	0.460	0.460	0.460	15,000
2024-07-15	0.470	0.485	0.470	0.485	0.485	14,000
2024-07-12	0.480	0.480	0.455	0.455	0.455	32,800
2024-07-11	0.455	0.455	0.455	0.455	0.455	5,500
2024-07-10	0.455	0.480	0.455	0.475	0.475	105,615
2024-07-09	0.475	0.480	0.475	0.480	0.480	2,500
2024-07-08	0.470	0.475	0.455	0.455	0.455	17,000
2024-07-05	0.460	0.460	0.460	0.460	0.460	0
2024-07-04	0.460	0.460	0.460	0.460	0.460	0
2024-07-03	0.485	0.485	0.460	0.460	0.460	28,500
2024-07-02	0.470	0.485	0.460	0.485	0.485	32,484
2024-06-28	0.445	0.450	0.435	0.450	0.450	2,057
2024-06-27	0.465	0.480	0.450	0.450	0.450	15,720
2024-06-26	0.465	0.465	0.465	0.465	0.465	0
2024-06-25	0.465	0.465	0.465	0.465	0.465	1,000
2024-06-24	0.440	0.470	0.440	0.470	0.470	11,956
2024-06-21	0.435	0.435	0.430	0.430	0.430	2,004
2024-06-20	0.450	0.450	0.435	0.435	0.435	10,703
2024-06-19	0.455	0.455	0.455	0.455	0.455	617
2024-06-18	0.480	0.480	0.480	0.480	0.480	0
2024-06-17	0.475	0.480	0.460	0.480	0.480	5,500
2024-06-14	0.485	0.485	0.485	0.485	0.485	0
2024-06-13	0.485	0.485	0.485	0.485	0.485	1,000
2024-06-12	0.490	0.490	0.470	0.470	0.470	2,702
2024-06-11	0.480	0.480	0.480	0.480	0.480	1,500
2024-06-10	0.490	0.490	0.490	0.490	0.490	0
2024-06-07	0.490	0.490	0.490	0.490	0.490	0
2024-06-06	0.490	0.490	0.490	0.490	0.490	0
2024-06-05	0.490	0.490	0.490	0.490	0.490	0
2024-06-04	0.490	0.490	0.490	0.490	0.490	2,000
2024-06-03	0.460	0.490	0.460	0.490	0.490	13,500
2024-05-31	0.490	0.490	0.490	0.490	0.490	1,000

← NewerPage 10 of 21 · 1,260 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.