CoTec Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.475	0.475	0.455	0.455	0.455	4,500
2024-05-29	0.490	0.490	0.490	0.490	0.490	0
2024-05-28	0.490	0.490	0.490	0.490	0.490	0
2024-05-27	0.490	0.490	0.490	0.490	0.490	10,000
2024-05-24	0.490	0.490	0.490	0.490	0.490	0
2024-05-23	0.490	0.490	0.490	0.490	0.490	0
2024-05-22	0.490	0.490	0.490	0.490	0.490	0
2024-05-21	0.490	0.490	0.490	0.490	0.490	0
2024-05-17	0.490	0.490	0.490	0.490	0.490	0
2024-05-16	0.490	0.490	0.490	0.490	0.490	0
2024-05-15	0.490	0.490	0.490	0.490	0.490	0
2024-05-14	0.490	0.490	0.490	0.490	0.490	0
2024-05-13	0.490	0.490	0.490	0.490	0.490	932
2024-05-10	0.490	0.490	0.490	0.490	0.490	0
2024-05-09	0.490	0.490	0.490	0.490	0.490	0
2024-05-08	0.470	0.490	0.450	0.490	0.490	20,500
2024-05-07	0.475	0.475	0.475	0.475	0.475	0
2024-05-06	0.490	0.490	0.475	0.475	0.475	1,500
2024-05-03	0.480	0.500	0.480	0.500	0.500	1,500
2024-05-02	0.500	0.500	0.480	0.480	0.480	12,600
2024-05-01	0.500	0.500	0.500	0.500	0.500	0
2024-04-30	0.500	0.500	0.500	0.500	0.500	4,500
2024-04-29	0.500	0.500	0.500	0.500	0.500	1,500
2024-04-26	0.500	0.510	0.500	0.510	0.510	7,000
2024-04-25	0.500	0.500	0.500	0.500	0.500	0
2024-04-24	0.500	0.500	0.500	0.500	0.500	3,500
2024-04-23	0.490	0.500	0.490	0.500	0.500	18,000
2024-04-22	0.480	0.480	0.480	0.480	0.480	0
2024-04-19	0.510	0.510	0.480	0.480	0.480	10,250
2024-04-18	0.500	0.500	0.500	0.500	0.500	5,000
2024-04-17	0.500	0.500	0.500	0.500	0.500	21,500
2024-04-16	0.560	0.560	0.500	0.500	0.500	39,723
2024-04-15	0.560	0.560	0.540	0.550	0.550	16,500
2024-04-12	0.560	0.560	0.560	0.560	0.560	2,000
2024-04-11	0.570	0.570	0.560	0.560	0.560	4,000
2024-04-10	0.570	0.570	0.570	0.570	0.570	5,000
2024-04-09	0.600	0.620	0.600	0.600	0.600	14,000
2024-04-08	0.600	0.600	0.600	0.600	0.600	1,000
2024-04-05	0.550	0.550	0.550	0.550	0.550	30,010
2024-04-04	0.570	0.590	0.570	0.580	0.580	21,510
2024-04-03	0.530	0.580	0.530	0.580	0.580	4,500
2024-04-02	0.540	0.540	0.540	0.540	0.540	0
2024-04-01	0.580	0.580	0.500	0.540	0.540	57,223
2024-03-28	0.590	0.590	0.580	0.580	0.580	3,500
2024-03-27	0.590	0.590	0.590	0.590	0.590	2,000
2024-03-26	0.640	0.640	0.600	0.600	0.600	12,010
2024-03-25	0.650	0.650	0.590	0.650	0.650	20,223
2024-03-22	0.640	0.640	0.630	0.640	0.640	3,000
2024-03-21	0.640	0.640	0.640	0.640	0.640	4,825
2024-03-20	0.630	0.630	0.630	0.630	0.630	2,000
2024-03-19	0.630	0.640	0.630	0.630	0.630	21,000
2024-03-18	0.600	0.610	0.580	0.610	0.610	11,100
2024-03-15	0.530	0.600	0.530	0.600	0.600	52,900
2024-03-14	0.520	0.530	0.500	0.500	0.500	60,075
2024-03-13	0.540	0.540	0.500	0.500	0.500	27,982
2024-03-12	0.590	0.590	0.540	0.550	0.550	54,045
2024-03-11	0.650	0.650	0.570	0.580	0.580	36,840
2024-03-08	0.630	0.650	0.600	0.650	0.650	82,500
2024-03-07	0.650	0.650	0.600	0.640	0.640	42,518
2024-03-06	0.660	0.660	0.650	0.650	0.650	19,000

← NewerPage 11 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.