CoTec Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.390	1.390	1.380	1.380	1.380	1,500
2026-07-22	1.400	1.400	1.390	1.390	1.390	80,100
2026-07-21	1.400	1.420	1.400	1.420	1.420	22,200
2026-07-20	1.400	1.420	1.400	1.400	1.400	40,800
2026-07-17	1.350	1.400	1.350	1.360	1.360	2,300
2026-07-16	1.380	1.420	1.370	1.380	1.380	37,100
2026-07-15	1.450	1.450	1.420	1.420	1.420	2,160
2026-07-14	1.415	1.440	1.380	1.440	1.440	36,400
2026-07-13	1.410	1.410	1.370	1.400	1.400	19,809
2026-07-10	1.460	1.550	1.400	1.400	1.400	33,962
2026-07-09	1.450	1.470	1.440	1.450	1.450	32,944
2026-07-08	1.460	1.460	1.420	1.445	1.445	11,700
2026-07-07	1.470	1.470	1.420	1.430	1.430	6,200
2026-07-06	1.550	1.550	1.460	1.500	1.500	10,380
2026-07-03	1.520	1.550	1.520	1.550	1.550	5,151
2026-07-02	1.450	1.520	1.420	1.480	1.480	36,400
2026-06-30	1.450	1.450	1.420	1.450	1.450	76,886
2026-06-29	1.450	1.460	1.400	1.450	1.450	51,275
2026-06-26	1.410	1.460	1.380	1.440	1.440	51,580
2026-06-25	1.400	1.470	1.400	1.410	1.410	90,414
2026-06-24	1.540	1.540	1.450	1.450	1.450	86,550
2026-06-23	1.390	1.520	1.380	1.520	1.520	74,649
2026-06-22	1.390	1.420	1.370	1.380	1.380	46,827
2026-06-19	1.400	1.400	1.390	1.390	1.390	13,775
2026-06-18	1.420	1.450	1.400	1.410	1.410	32,915
2026-06-17	1.460	1.460	1.400	1.400	1.400	113,650
2026-06-16	1.500	1.500	1.440	1.480	1.480	8,740
2026-06-15	1.560	1.560	1.480	1.480	1.480	21,609
2026-06-12	1.440	1.550	1.400	1.550	1.550	423,890
2026-06-11	1.340	1.420	1.340	1.410	1.410	106,600
2026-06-10	1.390	1.390	1.340	1.350	1.350	20,800
2026-06-09	1.370	1.390	1.340	1.390	1.390	58,200
2026-06-08	1.400	1.410	1.370	1.410	1.410	6,750
2026-06-05	1.420	1.420	1.370	1.400	1.400	12,500
2026-06-04	1.380	1.430	1.350	1.410	1.410	141,029
2026-06-03	1.450	1.480	1.380	1.380	1.380	119,131
2026-06-02	1.500	1.550	1.450	1.450	1.450	72,912
2026-06-01	1.500	1.550	1.500	1.520	1.520	21,000
2026-05-29	1.500	1.550	1.490	1.520	1.520	34,088
2026-05-28	1.420	1.530	1.420	1.480	1.480	12,400
2026-05-27	1.500	1.520	1.460	1.460	1.460	12,499
2026-05-26	1.530	1.600	1.450	1.450	1.450	42,707
2026-05-25	1.470	1.600	1.470	1.550	1.550	22,762
2026-05-22	1.490	1.500	1.450	1.470	1.470	11,001
2026-05-21	1.470	1.520	1.410	1.500	1.500	89,623
2026-05-20	1.360	1.550	1.360	1.500	1.500	53,650
2026-05-19	1.580	1.580	1.170	1.340	1.340	106,732
2026-05-15	1.480	1.500	1.400	1.480	1.480	56,808
2026-05-14	1.580	1.580	1.450	1.530	1.530	44,863
2026-05-13	1.620	1.650	1.580	1.600	1.600	100,387
2026-05-12	1.630	1.650	1.580	1.590	1.590	89,545
2026-05-11	1.500	1.650	1.500	1.640	1.640	39,077
2026-05-08	1.530	1.660	1.470	1.500	1.500	213,513
2026-05-07	1.610	1.610	1.475	1.520	1.520	62,434
2026-05-06	1.640	1.700	1.530	1.630	1.630	85,908
2026-05-05	1.540	1.700	1.540	1.630	1.630	1,148,822
2026-05-04	1.500	1.600	1.470	1.530	1.530	145,000
2026-05-01	1.400	1.530	1.380	1.500	1.500	196,620
2026-04-30	1.380	1.380	1.330	1.340	1.340	25,901
2026-04-29	1.350	1.390	1.300	1.330	1.330	84,997

← NewerPage 2 of 21 · 1,255 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.