CoTec Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.790	0.790	0.780	0.790	0.790	8,200
2023-09-11	0.770	0.790	0.770	0.790	0.790	3,000
2023-09-08	0.790	0.790	0.770	0.790	0.790	5,100
2023-09-07	0.790	0.790	0.780	0.780	0.780	21,100
2023-09-06	0.800	0.800	0.800	0.800	0.800	600
2023-09-05	0.800	0.800	0.770	0.800	0.800	8,600
2023-09-01	0.800	0.820	0.800	0.820	0.820	11,600
2023-08-31	0.790	0.800	0.790	0.800	0.800	17,600
2023-08-30	0.770	0.790	0.770	0.770	0.770	6,600
2023-08-29	0.790	0.790	0.770	0.770	0.770	14,900
2023-08-28	0.780	0.790	0.760	0.790	0.790	15,105
2023-08-25	0.780	0.790	0.770	0.780	0.780	20,400
2023-08-24	0.770	0.780	0.750	0.750	0.750	60,000
2023-08-23	0.770	0.770	0.750	0.750	0.750	37,000
2023-08-22	0.760	0.770	0.750	0.770	0.770	44,000
2023-08-21	0.760	0.760	0.760	0.760	0.760	29,000
2023-08-18	0.700	0.760	0.700	0.750	0.750	158,500
2023-08-17	0.680	0.700	0.680	0.700	0.700	35,100
2023-08-16	0.660	0.680	0.660	0.680	0.680	60,000
2023-08-15	0.640	0.660	0.640	0.660	0.660	73,000
2023-08-14	0.620	0.640	0.610	0.640	0.640	32,218
2023-08-11	0.620	0.630	0.620	0.620	0.620	83,100
2023-08-10	0.620	0.620	0.620	0.620	0.620	14,000
2023-08-09	0.580	0.630	0.580	0.620	0.620	52,058
2023-08-08	0.580	0.580	0.580	0.580	0.580	8,750
2023-08-04	0.580	0.590	0.580	0.580	0.580	19,000
2023-08-03	0.570	0.580	0.570	0.580	0.580	21,500
2023-08-02	0.570	0.570	0.550	0.550	0.550	36,000
2023-08-01	0.550	0.570	0.540	0.550	0.550	46,500
2023-07-31	0.550	0.550	0.550	0.550	0.550	74,500
2023-07-28	0.560	0.560	0.560	0.560	0.560	1,000
2023-07-27	0.540	0.550	0.540	0.550	0.550	11,000
2023-07-26	0.570	0.570	0.550	0.550	0.550	8,000
2023-07-25	0.570	0.570	0.550	0.550	0.550	27,250
2023-07-24	0.570	0.570	0.550	0.550	0.550	25,000
2023-07-21	0.550	0.550	0.540	0.550	0.550	55,000
2023-07-20	0.550	0.550	0.550	0.550	0.550	12,650
2023-07-19	0.540	0.540	0.480	0.520	0.520	12,500
2023-07-18	0.550	0.550	0.520	0.520	0.520	3,000
2023-07-17	0.520	0.520	0.520	0.520	0.520	0
2023-07-14	0.520	0.520	0.520	0.520	0.520	500
2023-07-13	0.530	0.530	0.530	0.530	0.530	1,000
2023-07-12	0.550	0.550	0.510	0.510	0.510	6,250
2023-07-11	0.510	0.510	0.510	0.510	0.510	9,500
2023-07-10	0.550	0.550	0.510	0.510	0.510	11,250
2023-07-07	0.520	0.520	0.510	0.510	0.510	2,500
2023-07-06	0.540	0.540	0.520	0.520	0.520	3,000
2023-07-05	0.550	0.550	0.550	0.550	0.550	1,000
2023-07-04	0.570	0.570	0.550	0.550	0.550	3,000
2023-06-30	0.560	0.570	0.540	0.540	0.540	31,000
2023-06-29	0.550	0.580	0.550	0.560	0.560	21,000
2023-06-28	0.510	0.550	0.510	0.550	0.550	289,000
2023-06-27	0.500	0.510	0.500	0.510	0.510	37,956
2023-06-26	0.520	0.520	0.500	0.510	0.510	16,000
2023-06-23	0.490	0.550	0.490	0.520	0.520	78,000
2023-06-22	0.490	0.490	0.490	0.490	0.490	10,000
2023-06-21	0.480	0.485	0.480	0.485	0.485	8,000
2023-06-20	0.485	0.490	0.470	0.485	0.485	34,000
2023-06-19	0.430	0.460	0.420	0.460	0.460	5,000
2023-06-16	0.420	0.425	0.400	0.400	0.400	23,000

← NewerPage 14 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.