Covalon Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.190 | 4.200 | 4.030 | 4.130 | 4.130 | 10,847 |
| 2026-10-22 | 3.890 | 4.020 | 3.890 | 4.000 | 4.000 | 3,272 |
| 2026-10-21 | 4.320 | 4.320 | 4.140 | 4.170 | 4.170 | 8,149 |
| 2026-10-20 | 3.850 | 4.360 | 3.850 | 4.330 | 4.330 | 11,237 |
| 2026-10-19 | 4.030 | 4.090 | 3.900 | 3.920 | 3.920 | 15,523 |
| 2026-10-16 | 4.050 | 4.050 | 3.995 | 4.030 | 4.030 | 28,209 |
| 2026-10-15 | 4.050 | 4.080 | 4.010 | 4.040 | 4.040 | 3,200 |
| 2026-10-14 | 4.060 | 4.070 | 3.940 | 3.940 | 3.940 | 9,600 |
| 2026-10-13 | 4.230 | 4.230 | 3.980 | 4.070 | 4.070 | 41,000 |
| 2026-10-09 | 3.970 | 4.040 | 3.950 | 3.970 | 3.970 | 35,100 |
| 2026-10-08 | 3.820 | 3.990 | 3.820 | 3.990 | 3.990 | 1,400 |
| 2026-10-07 | 4.110 | 4.110 | 3.820 | 3.820 | 3.820 | 14,800 |
| 2026-10-06 | 4.310 | 4.310 | 4.020 | 4.050 | 4.050 | 31,100 |
| 2026-10-05 | 4.070 | 4.470 | 3.980 | 4.340 | 4.340 | 85,200 |
| 2026-10-02 | 3.900 | 4.090 | 3.750 | 3.980 | 3.980 | 7,400 |
| 2026-10-01 | 3.690 | 3.880 | 3.650 | 3.880 | 3.880 | 6,500 |
| 2026-09-30 | 4.210 | 4.210 | 3.570 | 3.570 | 3.570 | 62,800 |
| 2026-09-29 | 4.590 | 4.590 | 4.070 | 4.220 | 4.220 | 52,100 |
| 2026-09-28 | 4.220 | 4.560 | 4.220 | 4.560 | 4.560 | 106,700 |
| 2026-09-25 | 4.140 | 4.240 | 4.110 | 4.240 | 4.240 | 49,800 |
| 2026-09-24 | 4.100 | 4.140 | 4.000 | 4.070 | 4.070 | 28,400 |
| 2026-09-23 | 4.000 | 4.100 | 3.940 | 4.060 | 4.060 | 56,300 |
Page 1 of 1 · 22 trading days
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.