CoTec Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.510 | 0.510 | 0.500 | 0.510 | 0.510 | 5,600 |
| 2024-11-19 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 5,892 |
| 2024-11-18 | 0.480 | 0.520 | 0.475 | 0.520 | 0.520 | 4,382 |
| 2024-11-15 | 0.510 | 0.510 | 0.450 | 0.450 | 0.450 | 8,500 |
| 2024-11-14 | 0.495 | 0.495 | 0.475 | 0.475 | 0.475 | 5,454 |
| 2024-11-13 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-11-12 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2024-11-11 | 0.485 | 0.485 | 0.480 | 0.480 | 0.480 | 1,700 |
| 2024-11-08 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-11-07 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 1,000 |
| 2024-11-06 | 0.495 | 0.520 | 0.480 | 0.480 | 0.480 | 5,500 |
| 2024-11-05 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 1,500 |
| 2024-11-04 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 1,500 |
| 2024-11-01 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-10-31 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-10-30 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 9,000 |
| 2024-10-29 | 0.540 | 0.540 | 0.510 | 0.510 | 0.510 | 4,000 |
| 2024-10-28 | 0.510 | 0.560 | 0.510 | 0.560 | 0.560 | 38,500 |
| 2024-10-25 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 1,000 |
| 2024-10-24 | 0.490 | 0.490 | 0.475 | 0.475 | 0.475 | 2,500 |
| 2024-10-23 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 0 |
| 2024-10-22 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 5,500 |
| 2024-10-21 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0 |
| 2024-10-18 | 0.500 | 0.500 | 0.495 | 0.495 | 0.495 | 6,000 |
| 2024-10-17 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 8,000 |
| 2024-10-16 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 500 |
| 2024-10-15 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,500 |
| 2024-10-11 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 5,009 |
| 2024-10-10 | 0.480 | 0.480 | 0.470 | 0.470 | 0.470 | 21,500 |
| 2024-10-09 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 0 |
| 2024-10-08 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 0 |
| 2024-10-07 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 0 |
| 2024-10-04 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 2,000 |
| 2024-10-03 | 0.495 | 0.510 | 0.490 | 0.500 | 0.500 | 8,500 |
| 2024-10-02 | 0.520 | 0.520 | 0.510 | 0.510 | 0.510 | 2,000 |
| 2024-10-01 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 2,000 |
| 2024-09-30 | 0.520 | 0.520 | 0.500 | 0.520 | 0.520 | 5,000 |
| 2024-09-27 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-09-26 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 3,500 |
| 2024-09-25 | 0.520 | 0.520 | 0.500 | 0.500 | 0.500 | 12,500 |
| 2024-09-24 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 6,325 |
| 2024-09-23 | 0.520 | 0.530 | 0.480 | 0.530 | 0.530 | 9,675 |
| 2024-09-20 | 0.500 | 0.530 | 0.500 | 0.530 | 0.530 | 18,002 |
| 2024-09-19 | 0.520 | 0.520 | 0.500 | 0.500 | 0.500 | 32,650 |
| 2024-09-18 | 0.540 | 0.550 | 0.520 | 0.540 | 0.540 | 5,500 |
| 2024-09-17 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 4,000 |
| 2024-09-16 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 1,000 |
| 2024-09-13 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 13,521 |
| 2024-09-12 | 0.500 | 0.530 | 0.500 | 0.500 | 0.500 | 55,500 |
| 2024-09-11 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 73,000 |
| 2024-09-10 | 0.495 | 0.500 | 0.495 | 0.500 | 0.500 | 5,500 |
| 2024-09-09 | 0.490 | 0.500 | 0.470 | 0.500 | 0.500 | 22,200 |
| 2024-09-06 | 0.495 | 0.500 | 0.495 | 0.500 | 0.500 | 4,000 |
| 2024-09-05 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,500 |
| 2024-09-04 | 0.495 | 0.510 | 0.495 | 0.510 | 0.510 | 5,065 |
| 2024-09-03 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,000 |
| 2024-08-30 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 0 |
| 2024-08-29 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 1,000 |
| 2024-08-28 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 1,000 |
| 2024-08-27 | 0.520 | 0.520 | 0.510 | 0.510 | 0.510 | 8,003 |
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.