CoTec Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.030	1.030	0.980	1.020	1.020	23,329
2025-08-07	1.020	1.030	0.990	1.020	1.020	73,700
2025-08-06	0.980	1.020	0.980	1.020	1.020	44,197
2025-08-05	0.990	1.010	0.930	1.000	1.000	125,350
2025-08-01	0.980	0.980	0.950	0.970	0.970	36,900
2025-07-31	0.980	1.000	0.970	0.990	0.990	77,600
2025-07-30	0.950	0.980	0.950	0.970	0.970	42,700
2025-07-29	0.970	0.970	0.930	0.950	0.950	6,630
2025-07-28	0.980	0.980	0.950	0.980	0.980	13,244
2025-07-25	1.050	1.050	0.920	0.980	0.980	42,350
2025-07-24	1.050	1.050	1.000	1.000	1.000	14,727
2025-07-23	1.010	1.040	0.980	1.040	1.040	2,901
2025-07-22	1.070	1.080	0.980	1.050	1.050	24,564
2025-07-21	1.000	1.150	0.980	1.080	1.080	189,176
2025-07-18	0.960	1.000	0.920	1.000	1.000	102,236
2025-07-17	0.850	0.960	0.850	0.950	0.950	207,840
2025-07-16	0.900	0.900	0.840	0.840	0.840	30,408
2025-07-15	0.900	0.900	0.900	0.900	0.900	17,000
2025-07-14	0.940	0.950	0.890	0.890	0.890	361,630
2025-07-11	0.890	0.940	0.890	0.940	0.940	22,696
2025-07-10	0.950	0.950	0.890	0.910	0.910	64,761
2025-07-09	0.940	0.950	0.940	0.950	0.950	44,795
2025-07-08	0.940	0.950	0.920	0.940	0.940	53,404
2025-07-07	0.900	0.950	0.890	0.950	0.950	77,496
2025-07-04	0.890	0.900	0.890	0.900	0.900	20,500
2025-07-03	0.870	0.880	0.860	0.880	0.880	11,500
2025-07-02	0.870	0.870	0.830	0.860	0.860	13,400
2025-06-30	0.850	0.850	0.840	0.840	0.840	5,221
2025-06-27	0.870	0.870	0.850	0.850	0.850	1,550
2025-06-26	0.900	0.900	0.850	0.890	0.890	14,468
2025-06-25	0.890	0.900	0.850	0.850	0.850	21,000
2025-06-24	0.890	0.890	0.880	0.880	0.880	1,000
2025-06-23	0.900	0.900	0.860	0.900	0.900	12,558
2025-06-20	0.910	0.940	0.910	0.930	0.930	18,500
2025-06-19	0.870	0.930	0.870	0.890	0.890	54,227
2025-06-18	0.900	0.900	0.830	0.850	0.850	13,400
2025-06-17	0.890	0.890	0.890	0.890	0.890	0
2025-06-16	0.870	0.890	0.850	0.890	0.890	11,500
2025-06-13	0.900	0.910	0.880	0.880	0.880	41,400
2025-06-12	0.830	0.900	0.830	0.900	0.900	55,000
2025-06-11	0.820	0.840	0.810	0.810	0.810	7,900
2025-06-10	0.830	0.830	0.830	0.830	0.830	1,750
2025-06-09	0.850	0.850	0.850	0.850	0.850	1,425
2025-06-06	0.850	0.850	0.820	0.850	0.850	21,831
2025-06-05	0.850	0.850	0.850	0.850	0.850	850
2025-06-04	0.830	0.840	0.820	0.820	0.820	4,500
2025-06-03	0.810	0.840	0.790	0.840	0.840	13,000
2025-06-02	0.800	0.810	0.800	0.810	0.810	31,425
2025-05-30	0.780	0.840	0.780	0.800	0.800	30,535
2025-05-29	0.780	0.780	0.780	0.780	0.780	14,200
2025-05-28	0.800	0.800	0.760	0.780	0.780	19,500
2025-05-27	0.830	0.830	0.780	0.780	0.780	20,675
2025-05-26	0.820	0.830	0.820	0.830	0.830	10,000
2025-05-23	0.800	0.830	0.800	0.830	0.830	5,000
2025-05-22	0.770	0.770	0.770	0.770	0.770	0
2025-05-21	0.800	0.800	0.770	0.770	0.770	5,500
2025-05-20	0.840	0.840	0.780	0.780	0.780	18,000
2025-05-16	0.830	0.830	0.830	0.830	0.830	1,080
2025-05-15	0.850	0.850	0.840	0.840	0.840	2,200
2025-05-14	0.840	0.870	0.800	0.840	0.840	10,501

← NewerPage 6 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.