CoTec Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.680	0.680	0.680	0.680	0.680	1,000
2025-02-14	0.680	0.680	0.680	0.680	0.680	1,500
2025-02-13	0.680	0.680	0.680	0.680	0.680	0
2025-02-12	0.660	0.680	0.660	0.680	0.680	11,000
2025-02-11	0.660	0.670	0.650	0.670	0.670	2,107
2025-02-10	0.680	0.680	0.670	0.670	0.670	11,500
2025-02-07	0.680	0.680	0.680	0.680	0.680	0
2025-02-06	0.680	0.680	0.680	0.680	0.680	4,510
2025-02-05	0.680	0.680	0.680	0.680	0.680	5,500
2025-02-04	0.670	0.670	0.650	0.650	0.650	3,700
2025-02-03	0.650	0.680	0.650	0.680	0.680	15,900
2025-01-31	0.630	0.630	0.630	0.630	0.630	0
2025-01-30	0.650	0.650	0.610	0.630	0.630	18,130
2025-01-29	0.650	0.650	0.640	0.640	0.640	3,000
2025-01-28	0.590	0.640	0.580	0.640	0.640	4,500
2025-01-27	0.650	0.650	0.650	0.650	0.650	1,000
2025-01-24	0.620	0.650	0.620	0.650	0.650	2,500
2025-01-23	0.640	0.640	0.640	0.640	0.640	2,500
2025-01-22	0.650	0.650	0.640	0.650	0.650	2,280
2025-01-21	0.650	0.650	0.650	0.650	0.650	3,000
2025-01-20	0.640	0.640	0.640	0.640	0.640	0
2025-01-17	0.630	0.650	0.630	0.640	0.640	10,500
2025-01-16	0.620	0.630	0.620	0.630	0.630	5,000
2025-01-15	0.630	0.630	0.600	0.610	0.610	4,500
2025-01-14	0.660	0.660	0.630	0.640	0.640	10,538
2025-01-13	0.680	0.690	0.660	0.660	0.660	16,350
2025-01-10	0.670	0.670	0.670	0.670	0.670	1,525
2025-01-09	0.680	0.680	0.680	0.680	0.680	8,500
2025-01-08	0.670	0.670	0.650	0.670	0.670	17,500
2025-01-07	0.670	0.670	0.650	0.670	0.670	8,524
2025-01-06	0.640	0.670	0.640	0.670	0.670	45,250
2025-01-03	0.640	0.640	0.640	0.640	0.640	3,000
2025-01-02	0.640	0.640	0.600	0.640	0.640	7,650
2024-12-31	0.650	0.650	0.630	0.630	0.630	5,250
2024-12-30	0.630	0.650	0.580	0.650	0.650	13,700
2024-12-27	0.630	0.640	0.630	0.640	0.640	1,500
2024-12-24	0.620	0.630	0.600	0.600	0.600	6,278
2024-12-23	0.640	0.640	0.630	0.630	0.630	2,550
2024-12-20	0.660	0.660	0.660	0.660	0.660	5,000
2024-12-19	0.660	0.660	0.600	0.660	0.660	31,600
2024-12-18	0.600	0.680	0.600	0.660	0.660	93,025
2024-12-17	0.590	0.590	0.590	0.590	0.590	7,600
2024-12-16	0.600	0.600	0.600	0.600	0.600	580
2024-12-13	0.570	0.600	0.570	0.600	0.600	8,000
2024-12-12	0.580	0.580	0.560	0.560	0.560	14,650
2024-12-11	0.590	0.590	0.580	0.580	0.580	8,125
2024-12-10	0.600	0.600	0.570	0.600	0.600	12,825
2024-12-09	0.580	0.590	0.530	0.540	0.540	42,550
2024-12-06	0.600	0.610	0.590	0.600	0.600	47,600
2024-12-05	0.600	0.660	0.600	0.610	0.610	96,550
2024-12-04	0.510	0.600	0.510	0.600	0.600	117,095
2024-12-03	0.520	0.520	0.520	0.520	0.520	16,700
2024-12-02	0.480	0.520	0.480	0.520	0.520	278,050
2024-11-29	0.500	0.500	0.500	0.500	0.500	1,315
2024-11-28	0.500	0.500	0.500	0.500	0.500	0
2024-11-27	0.500	0.500	0.500	0.500	0.500	19,200
2024-11-26	0.500	0.510	0.500	0.510	0.510	6,000
2024-11-25	0.500	0.510	0.480	0.510	0.510	17,110
2024-11-22	0.495	0.500	0.495	0.500	0.500	6,100
2024-11-21	0.490	0.490	0.490	0.490	0.490	6,378

← NewerPage 8 of 21 · 1,260 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.