CoTec Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.440	1.440	1.230	1.360	1.360	85,381
2026-04-27	1.450	1.500	1.400	1.440	1.440	32,042
2026-04-24	1.500	1.500	1.450	1.450	1.450	26,851
2026-04-23	1.450	1.490	1.430	1.430	1.430	46,100
2026-04-22	1.550	1.550	1.440	1.470	1.470	33,930
2026-04-21	1.500	1.510	1.430	1.490	1.490	42,430
2026-04-20	1.640	1.640	1.480	1.480	1.480	108,100
2026-04-17	1.480	1.550	1.460	1.500	1.500	86,135
2026-04-16	1.510	1.510	1.470	1.480	1.480	8,600
2026-04-15	1.470	1.520	1.450	1.500	1.500	47,501
2026-04-14	1.470	1.470	1.450	1.470	1.470	45,950
2026-04-13	1.410	1.520	1.410	1.520	1.520	51,992
2026-04-10	1.400	1.450	1.360	1.420	1.420	50,150
2026-04-09	1.520	1.520	1.320	1.340	1.340	127,101
2026-04-08	1.350	1.540	1.350	1.520	1.520	425,836
2026-04-07	1.470	1.470	1.330	1.380	1.380	260,250
2026-04-06	1.320	1.460	1.320	1.450	1.450	85,646
2026-04-02	1.380	1.400	1.380	1.400	1.400	261,262
2026-04-01	1.390	1.400	1.390	1.400	1.400	4,700
2026-03-31	1.300	1.400	1.300	1.400	1.400	93,335
2026-03-30	1.320	1.380	1.300	1.330	1.330	28,582
2026-03-27	1.500	1.500	1.300	1.320	1.320	52,828
2026-03-26	1.600	1.600	1.350	1.400	1.400	27,974
2026-03-25	1.500	1.580	1.490	1.520	1.520	17,100
2026-03-24	1.500	1.500	1.450	1.480	1.480	12,800
2026-03-23	1.350	1.550	1.350	1.540	1.540	23,934
2026-03-20	1.560	1.570	1.250	1.430	1.430	48,860
2026-03-19	1.570	1.570	1.300	1.550	1.550	88,392
2026-03-18	1.740	1.740	1.550	1.570	1.570	46,010
2026-03-17	1.740	1.760	1.720	1.720	1.720	24,756
2026-03-16	1.700	1.720	1.670	1.680	1.680	24,000
2026-03-13	1.690	1.730	1.630	1.680	1.680	23,836
2026-03-12	1.770	1.770	1.660	1.660	1.660	51,300
2026-03-11	1.800	1.830	1.780	1.800	1.800	32,124
2026-03-10	1.770	1.890	1.770	1.820	1.820	98,100
2026-03-09	1.850	1.850	1.760	1.770	1.770	51,828
2026-03-06	1.620	1.900	1.540	1.900	1.900	155,634
2026-03-05	1.770	1.770	1.570	1.600	1.600	113,637
2026-03-04	1.790	1.790	1.650	1.720	1.720	126,950
2026-03-03	1.800	1.850	1.650	1.800	1.800	74,896
2026-03-02	1.890	1.890	1.800	1.800	1.800	40,402
2026-02-27	2.010	2.010	1.880	1.900	1.900	43,686
2026-02-26	1.950	1.950	1.930	1.930	1.930	33,809
2026-02-25	1.910	2.140	1.880	1.950	1.950	67,041
2026-02-24	1.940	1.940	1.900	1.900	1.900	3,850
2026-02-23	1.980	1.980	1.870	1.900	1.900	61,026
2026-02-20	1.920	2.000	1.850	1.940	1.940	36,705
2026-02-19	2.050	2.050	1.800	1.850	1.850	144,750
2026-02-18	2.140	2.180	2.100	2.130	2.130	11,720
2026-02-17	2.000	2.110	1.970	2.080	2.080	14,652
2026-02-13	2.200	2.200	2.000	2.050	2.050	55,040
2026-02-12	2.200	2.200	2.040	2.070	2.070	19,515
2026-02-11	2.400	2.450	2.150	2.220	2.220	94,509
2026-02-10	2.290	2.380	2.200	2.380	2.380	131,088
2026-02-09	2.060	2.710	2.060	2.280	2.280	358,844
2026-02-06	1.980	2.150	1.855	2.050	2.050	154,075
2026-02-05	1.850	1.980	1.820	1.970	1.970	160,661
2026-02-04	1.700	1.880	1.650	1.830	1.830	328,576
2026-02-03	1.680	1.790	1.630	1.670	1.670	95,132
2026-02-02	1.800	1.840	1.640	1.690	1.690	92,620

← NewerPage 3 of 21 · 1,259 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.