CoTec Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.800 | 1.840 | 1.750 | 1.840 | 1.840 | 176,483 |
| 2026-01-29 | 1.820 | 1.850 | 1.770 | 1.800 | 1.800 | 84,402 |
| 2026-01-28 | 1.830 | 1.850 | 1.770 | 1.850 | 1.850 | 52,527 |
| 2026-01-27 | 1.850 | 1.850 | 1.830 | 1.850 | 1.850 | 17,800 |
| 2026-01-26 | 1.880 | 1.900 | 1.800 | 1.800 | 1.800 | 46,355 |
| 2026-01-23 | 1.850 | 1.890 | 1.730 | 1.830 | 1.830 | 680,801 |
| 2026-01-22 | 1.840 | 1.865 | 1.830 | 1.850 | 1.850 | 55,625 |
| 2026-01-21 | 1.850 | 1.890 | 1.800 | 1.800 | 1.800 | 19,213 |
| 2026-01-20 | 1.910 | 1.950 | 1.800 | 1.840 | 1.840 | 47,829 |
| 2026-01-19 | 1.950 | 2.000 | 1.890 | 1.900 | 1.900 | 47,615 |
| 2026-01-16 | 1.850 | 1.950 | 1.850 | 1.850 | 1.850 | 48,034 |
| 2026-01-15 | 1.730 | 1.960 | 1.730 | 1.900 | 1.900 | 182,580 |
| 2026-01-14 | 1.750 | 1.750 | 1.710 | 1.740 | 1.740 | 29,810 |
| 2026-01-13 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 15,526 |
| 2026-01-12 | 1.780 | 1.800 | 1.740 | 1.790 | 1.790 | 49,313 |
| 2026-01-09 | 1.900 | 1.900 | 1.690 | 1.710 | 1.710 | 51,753 |
| 2026-01-08 | 1.730 | 1.880 | 1.700 | 1.800 | 1.800 | 62,904 |
| 2026-01-07 | 1.720 | 1.720 | 1.650 | 1.650 | 1.650 | 13,800 |
| 2026-01-06 | 1.740 | 1.740 | 1.670 | 1.700 | 1.700 | 19,692 |
| 2026-01-05 | 1.920 | 1.920 | 1.720 | 1.730 | 1.730 | 14,221 |
| 2026-01-02 | 1.900 | 1.900 | 1.830 | 1.900 | 1.900 | 4,386 |
| 2025-12-31 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 30,400 |
| 2025-12-30 | 1.890 | 1.910 | 1.870 | 1.900 | 1.900 | 37,100 |
| 2025-12-29 | 1.850 | 1.990 | 1.850 | 1.880 | 1.880 | 95,145 |
| 2025-12-24 | 1.850 | 1.890 | 1.840 | 1.870 | 1.870 | 42,800 |
| 2025-12-23 | 1.750 | 1.850 | 1.750 | 1.810 | 1.810 | 19,492 |
| 2025-12-22 | 1.660 | 1.750 | 1.600 | 1.750 | 1.750 | 75,683 |
| 2025-12-19 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 28,310 |
| 2025-12-18 | 1.660 | 1.720 | 1.640 | 1.680 | 1.680 | 14,774 |
| 2025-12-17 | 1.740 | 1.740 | 1.660 | 1.660 | 1.660 | 8,763 |
| 2025-12-16 | 1.770 | 1.770 | 1.730 | 1.740 | 1.740 | 63,200 |
| 2025-12-15 | 1.740 | 1.850 | 1.740 | 1.800 | 1.800 | 96,100 |
| 2025-12-12 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 10,018 |
| 2025-12-11 | 1.670 | 1.760 | 1.670 | 1.720 | 1.720 | 40,974 |
| 2025-12-10 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 3,047 |
| 2025-12-09 | 1.620 | 1.680 | 1.610 | 1.650 | 1.650 | 10,700 |
| 2025-12-08 | 1.750 | 1.750 | 1.550 | 1.620 | 1.620 | 69,663 |
| 2025-12-05 | 1.830 | 1.830 | 1.760 | 1.810 | 1.810 | 28,461 |
| 2025-12-04 | 1.850 | 1.850 | 1.800 | 1.840 | 1.840 | 16,412 |
| 2025-12-03 | 1.840 | 1.900 | 1.830 | 1.830 | 1.830 | 242,525 |
| 2025-12-02 | 1.850 | 1.850 | 1.720 | 1.810 | 1.810 | 45,144 |
| 2025-12-01 | 1.850 | 1.870 | 1.820 | 1.870 | 1.870 | 53,800 |
| 2025-11-28 | 1.950 | 1.950 | 1.750 | 1.850 | 1.850 | 72,150 |
| 2025-11-27 | 1.900 | 1.950 | 1.880 | 1.950 | 1.950 | 15,907 |
| 2025-11-26 | 1.820 | 1.950 | 1.730 | 1.890 | 1.890 | 79,980 |
| 2025-11-25 | 1.680 | 1.860 | 1.670 | 1.840 | 1.840 | 27,422 |
| 2025-11-24 | 1.730 | 1.760 | 1.630 | 1.680 | 1.680 | 33,702 |
| 2025-11-21 | 1.550 | 1.650 | 1.530 | 1.600 | 1.600 | 81,806 |
| 2025-11-20 | 1.550 | 1.600 | 1.540 | 1.540 | 1.540 | 50,478 |
| 2025-11-19 | 1.490 | 1.610 | 1.450 | 1.520 | 1.520 | 62,200 |
| 2025-11-18 | 1.450 | 1.520 | 1.450 | 1.470 | 1.470 | 16,600 |
| 2025-11-17 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 24,786 |
| 2025-11-14 | 1.480 | 1.500 | 1.440 | 1.440 | 1.440 | 2,500 |
| 2025-11-13 | 1.450 | 1.500 | 1.450 | 1.480 | 1.480 | 18,098 |
| 2025-11-12 | 1.350 | 1.490 | 1.350 | 1.490 | 1.490 | 40,900 |
| 2025-11-11 | 1.340 | 1.370 | 1.300 | 1.330 | 1.330 | 22,116 |
| 2025-11-10 | 1.300 | 1.400 | 1.260 | 1.340 | 1.340 | 30,116 |
| 2025-11-07 | 1.280 | 1.380 | 1.130 | 1.250 | 1.250 | 122,173 |
| 2025-11-06 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 4,700 |
| 2025-11-05 | 1.330 | 1.480 | 1.250 | 1.330 | 1.330 | 29,018 |
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.