Covalon Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.700	1.700	1.630	1.630	1.630	3,500
2026-02-03	1.650	1.690	1.640	1.670	1.670	12,500
2026-02-02	1.790	1.790	1.650	1.680	1.680	2,800
2026-01-30	1.690	1.700	1.690	1.700	1.700	2,500
2026-01-29	1.660	1.690	1.650	1.650	1.650	12,800
2026-01-28	1.660	1.680	1.660	1.680	1.680	4,400
2026-01-27	1.650	1.650	1.650	1.650	1.650	1,400
2026-01-26	1.680	1.680	1.620	1.650	1.650	24,300
2026-01-23	1.650	1.680	1.650	1.680	1.680	4,500
2026-01-22	1.670	1.670	1.650	1.670	1.670	8,900
2026-01-21	1.680	1.680	1.640	1.650	1.650	8,600
2026-01-20	1.740	1.740	1.660	1.660	1.660	22,200
2026-01-19	1.760	1.760	1.700	1.750	1.750	9,700
2026-01-16	1.740	1.770	1.740	1.740	1.740	13,300
2026-01-15	1.830	1.830	1.740	1.740	1.740	4,000
2026-01-14	1.740	1.760	1.730	1.740	1.740	12,100
2026-01-13	1.800	1.810	1.750	1.750	1.750	38,000
2026-01-12	1.890	1.890	1.790	1.790	1.790	11,800
2026-01-09	1.860	1.860	1.770	1.790	1.790	11,300
2026-01-08	1.800	1.810	1.740	1.810	1.810	10,700
2026-01-07	1.840	1.840	1.830	1.830	1.830	5,600
2026-01-06	1.890	1.890	1.820	1.820	1.820	12,900
2026-01-05	1.850	1.860	1.800	1.860	1.860	24,900
2026-01-02	1.750	1.880	1.750	1.870	1.870	20,800
2025-12-31	1.680	1.740	1.600	1.740	1.740	35,600
2025-12-30	1.670	1.700	1.600	1.600	1.600	47,100
2025-12-29	1.680	1.710	1.660	1.690	1.690	27,100
2025-12-24	1.710	1.730	1.710	1.730	1.730	3,500
2025-12-23	1.710	1.720	1.700	1.720	1.720	21,600
2025-12-22	1.750	1.750	1.740	1.740	1.740	1,100
2025-12-19	1.760	1.760	1.680	1.710	1.710	15,700
2025-12-18	1.740	1.770	1.710	1.730	1.730	14,700
2025-12-17	1.770	1.780	1.730	1.740	1.740	12,000
2025-12-16	1.800	1.800	1.770	1.770	1.770	10,700
2025-12-15	1.800	1.810	1.800	1.800	1.800	14,000
2025-12-12	1.840	1.840	1.800	1.830	1.830	12,100
2025-12-11	1.900	1.900	1.780	1.840	1.840	124,100
2025-12-10	1.950	1.980	1.910	1.970	1.970	13,000
2025-12-09	1.950	1.950	1.950	1.950	1.950	4,200
2025-12-08	1.960	1.960	1.950	1.950	1.950	2,600
2025-12-05	1.990	1.990	1.920	1.920	1.920	2,100
2025-12-04	1.950	1.970	1.950	1.970	1.970	14,800
2025-12-03	1.910	1.950	1.910	1.950	1.950	14,300
2025-12-02	1.910	1.910	1.910	1.910	1.910	11,100
2025-12-01	1.910	1.920	1.910	1.920	1.920	4,500
2025-11-28	1.900	1.940	1.900	1.940	1.940	2,700
2025-11-27	1.940	1.950	1.900	1.920	1.920	6,200
2025-11-26	1.900	1.920	1.880	1.880	1.880	5,900
2025-11-25	1.950	1.990	1.940	1.940	1.940	5,900
2025-11-24	1.930	1.930	1.900	1.930	1.930	8,100
2025-11-21	1.950	1.950	1.900	1.940	1.940	11,500
2025-11-20	1.990	1.990	1.950	1.970	1.970	21,400
2025-11-19	2.000	2.000	1.900	1.900	1.900	7,300
2025-11-18	1.950	2.000	1.940	1.940	1.940	8,800
2025-11-17	1.920	1.960	1.900	1.930	1.930	5,900
2025-11-14	1.990	1.990	1.990	1.990	1.990	8,100
2025-11-13	2.020	2.020	1.880	1.890	1.890	37,900
2025-11-12	2.020	2.020	2.010	2.020	2.020	2,200
2025-11-11	2.010	2.010	2.010	2.010	2.010	0
2025-11-10	2.020	2.030	2.010	2.010	2.010	1,900

← NewerPage 4 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-04	0.1500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.