CoTec Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.480	1.480	1.250	1.300	1.300	119,745
2025-11-03	1.570	1.640	1.470	1.480	1.480	69,246
2025-10-31	1.560	1.630	1.540	1.560	1.560	117,981
2025-10-30	1.510	1.650	1.510	1.540	1.540	199,533
2025-10-29	1.630	1.630	1.480	1.510	1.510	44,157
2025-10-28	1.620	1.690	1.600	1.600	1.600	35,362
2025-10-27	1.730	1.800	1.650	1.700	1.700	101,532
2025-10-24	1.700	2.020	1.700	1.700	1.700	225,341
2025-10-23	1.600	1.680	1.500	1.680	1.680	68,562
2025-10-22	1.640	1.640	1.460	1.620	1.620	72,000
2025-10-21	1.630	1.640	1.570	1.640	1.640	116,577
2025-10-20	1.520	1.660	1.520	1.630	1.630	100,044
2025-10-17	1.750	1.750	1.460	1.540	1.540	53,231
2025-10-16	1.830	2.010	1.450	1.660	1.660	364,749
2025-10-15	1.880	1.890	1.780	1.890	1.890	107,885
2025-10-14	1.610	2.710	1.610	1.820	1.820	596,272
2025-10-10	1.410	1.540	1.410	1.520	1.520	139,373
2025-10-09	1.360	1.430	1.310	1.420	1.420	379,926
2025-10-08	1.270	1.380	1.270	1.350	1.350	202,880
2025-10-07	1.250	1.300	1.200	1.270	1.270	33,565
2025-10-06	1.160	1.300	1.160	1.200	1.200	529,310
2025-10-03	1.170	1.230	1.120	1.170	1.170	78,888
2025-10-02	1.150	1.180	1.130	1.140	1.140	51,464
2025-10-01	1.140	1.150	1.110	1.150	1.150	20,000
2025-09-30	1.120	1.150	1.100	1.100	1.100	85,665
2025-09-29	1.120	1.120	1.080	1.110	1.110	54,900
2025-09-26	1.130	1.130	1.100	1.100	1.100	7,600
2025-09-25	1.000	1.200	0.970	1.100	1.100	274,458
2025-09-24	1.030	1.030	1.000	1.000	1.000	24,910
2025-09-23	1.000	1.030	0.990	1.030	1.030	27,000
2025-09-22	1.000	1.020	0.960	0.990	0.990	33,651
2025-09-19	1.000	1.020	1.000	1.020	1.020	77,200
2025-09-18	0.950	0.980	0.950	0.980	0.980	3,000
2025-09-17	1.030	1.050	0.950	0.950	0.950	59,167
2025-09-16	1.030	1.050	1.000	1.020	1.020	65,999
2025-09-15	0.970	1.000	0.970	1.000	1.000	42,100
2025-09-12	0.970	1.020	0.950	0.950	0.950	19,750
2025-09-11	0.970	0.970	0.930	0.960	0.960	8,500
2025-09-10	1.000	1.020	0.950	0.980	0.980	12,600
2025-09-09	1.040	1.040	0.970	0.990	0.990	6,600
2025-09-08	1.040	1.040	1.030	1.040	1.040	17,100
2025-09-05	1.000	1.040	1.000	1.040	1.040	21,627
2025-09-04	0.970	1.000	0.970	1.000	1.000	15,200
2025-09-03	0.940	0.950	0.800	0.950	0.950	73,750
2025-09-02	1.080	1.080	0.840	0.960	0.960	109,437
2025-08-29	1.070	1.080	1.060	1.060	1.060	67,786
2025-08-28	0.940	1.070	0.910	1.060	1.060	226,550
2025-08-27	1.000	1.000	0.990	1.000	1.000	10,510
2025-08-26	0.960	0.980	0.960	0.980	0.980	10,330
2025-08-25	0.980	1.000	0.950	0.970	0.970	24,902
2025-08-22	1.000	1.000	0.900	0.950	0.950	27,400
2025-08-21	0.970	0.980	0.960	0.980	0.980	4,799
2025-08-20	0.970	1.000	0.970	0.990	0.990	29,300
2025-08-19	1.000	1.020	0.980	0.980	0.980	10,700
2025-08-18	0.950	1.000	0.950	1.000	1.000	15,500
2025-08-15	0.920	0.950	0.920	0.950	0.950	17,205
2025-08-14	0.920	0.940	0.850	0.920	0.920	51,316
2025-08-13	0.930	0.930	0.910	0.910	0.910	9,830
2025-08-12	1.020	1.020	0.910	0.940	0.940	110,296
2025-08-11	1.020	1.020	0.970	1.010	1.010	38,218

← NewerPage 5 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.