CoTec Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.870	0.870	0.840	0.840	0.840	1,500
2025-05-12	0.840	0.860	0.840	0.860	0.860	11,000
2025-05-09	0.820	0.890	0.820	0.840	0.840	64,500
2025-05-08	0.790	0.800	0.760	0.800	0.800	15,200
2025-05-07	0.750	0.770	0.740	0.770	0.770	30,500
2025-05-06	0.740	0.750	0.740	0.750	0.750	40,500
2025-05-05	0.740	0.740	0.740	0.740	0.740	12,000
2025-05-02	0.740	0.740	0.730	0.740	0.740	17,022
2025-05-01	0.740	0.740	0.740	0.740	0.740	14,300
2025-04-30	0.740	0.740	0.740	0.740	0.740	2,000
2025-04-29	0.760	0.760	0.750	0.760	0.760	3,000
2025-04-28	0.750	0.750	0.750	0.750	0.750	15,166
2025-04-25	0.740	0.750	0.740	0.750	0.750	2,000
2025-04-24	0.750	0.750	0.750	0.750	0.750	11,800
2025-04-23	0.720	0.730	0.680	0.730	0.730	10,000
2025-04-22	0.710	0.750	0.710	0.750	0.750	31,000
2025-04-21	0.700	0.710	0.700	0.710	0.710	16,500
2025-04-17	0.700	0.740	0.700	0.700	0.700	57,440
2025-04-16	0.650	0.840	0.650	0.690	0.690	111,028
2025-04-15	0.640	0.650	0.640	0.650	0.650	8,882
2025-04-14	0.630	0.640	0.630	0.630	0.630	22,412
2025-04-11	0.610	0.610	0.600	0.610	0.610	16,975
2025-04-10	0.650	0.650	0.600	0.600	0.600	8,000
2025-04-09	0.680	0.680	0.650	0.650	0.650	2,675
2025-04-08	0.650	0.680	0.630	0.680	0.680	29,749
2025-04-07	0.570	0.670	0.570	0.590	0.590	63,771
2025-04-04	0.640	0.640	0.540	0.540	0.540	26,450
2025-04-03	0.640	0.650	0.620	0.650	0.650	7,576
2025-04-02	0.650	0.650	0.650	0.650	0.650	4,153
2025-04-01	0.650	0.670	0.650	0.670	0.670	15,099
2025-03-31	0.650	0.650	0.650	0.650	0.650	7,200
2025-03-28	0.640	0.650	0.640	0.650	0.650	23,761
2025-03-27	0.640	0.640	0.640	0.640	0.640	0
2025-03-26	0.640	0.650	0.640	0.640	0.640	12,615
2025-03-25	0.630	0.640	0.610	0.640	0.640	7,848
2025-03-24	0.630	0.630	0.630	0.630	0.630	5,761
2025-03-21	0.600	0.630	0.600	0.610	0.610	24,240
2025-03-20	0.600	0.610	0.580	0.600	0.600	23,883
2025-03-19	0.620	0.620	0.600	0.600	0.600	13,719
2025-03-18	0.630	0.630	0.570	0.570	0.570	49,800
2025-03-17	0.640	0.640	0.600	0.600	0.600	16,380
2025-03-14	0.620	0.640	0.620	0.640	0.640	33,975
2025-03-13	0.610	0.610	0.610	0.610	0.610	0
2025-03-12	0.620	0.620	0.610	0.610	0.610	19,500
2025-03-11	0.570	0.620	0.550	0.620	0.620	14,725
2025-03-10	0.570	0.580	0.530	0.580	0.580	13,000
2025-03-07	0.580	0.580	0.550	0.580	0.580	5,500
2025-03-06	0.550	0.550	0.540	0.550	0.550	13,500
2025-03-05	0.570	0.570	0.550	0.550	0.550	2,000
2025-03-04	0.560	0.580	0.530	0.580	0.580	32,758
2025-03-03	0.560	0.580	0.560	0.560	0.560	43,000
2025-02-28	0.560	0.560	0.560	0.560	0.560	1,500
2025-02-27	0.570	0.570	0.570	0.570	0.570	7,500
2025-02-26	0.580	0.580	0.580	0.580	0.580	500
2025-02-25	0.580	0.580	0.580	0.580	0.580	0
2025-02-24	0.660	0.660	0.580	0.580	0.580	7,796
2025-02-21	0.670	0.670	0.670	0.670	0.670	1,000
2025-02-20	0.670	0.670	0.670	0.670	0.670	0
2025-02-19	0.670	0.670	0.670	0.670	0.670	1,000
2025-02-18	0.680	0.680	0.680	0.680	0.680	1,000

← NewerPage 7 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.