CoTec Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.495	0.495	0.470	0.470	0.470	22,000
2022-12-21	0.500	0.500	0.500	0.500	0.500	10,000
2022-12-20	0.580	0.580	0.540	0.540	0.540	6,000
2022-12-19	0.500	0.600	0.500	0.590	0.590	56,000
2022-12-16	0.500	0.500	0.500	0.500	0.500	5,000
2022-12-15	0.500	0.500	0.500	0.500	0.500	0
2022-12-14	0.500	0.500	0.500	0.500	0.500	0
2022-12-13	0.500	0.500	0.500	0.500	0.500	1,000
2022-12-12	0.500	0.500	0.500	0.500	0.500	0
2022-12-09	0.500	0.500	0.500	0.500	0.500	0
2022-12-08	0.520	0.520	0.500	0.500	0.500	1,500
2022-12-07	0.500	0.500	0.480	0.480	0.480	12,000
2022-12-06	0.500	0.500	0.500	0.500	0.500	0
2022-12-05	0.500	0.500	0.500	0.500	0.500	1,000
2022-12-02	0.510	0.510	0.510	0.510	0.510	0
2022-12-01	0.510	0.510	0.510	0.510	0.510	4,000
2022-11-30	0.500	0.500	0.500	0.500	0.500	0
2022-11-29	0.500	0.500	0.500	0.500	0.500	2,871
2022-11-28	0.530	0.530	0.520	0.520	0.520	1,534
2022-11-25	0.530	0.530	0.530	0.530	0.530	0
2022-11-24	0.560	0.560	0.530	0.530	0.530	2,000
2022-11-23	0.530	0.530	0.500	0.500	0.500	2,000
2022-11-22	0.590	0.590	0.530	0.530	0.530	6,000
2022-11-21	0.530	0.530	0.530	0.530	0.530	0
2022-11-18	0.530	0.530	0.530	0.530	0.530	5,000
2022-11-17	0.550	0.550	0.550	0.550	0.550	0
2022-11-16	0.550	0.550	0.550	0.550	0.550	2,000
2022-11-15	0.570	0.570	0.550	0.550	0.550	2,000
2022-11-14	0.590	0.590	0.590	0.590	0.590	0
2022-11-11	0.590	0.590	0.590	0.590	0.590	0
2022-11-10	0.590	0.590	0.480	0.590	0.590	18,500
2022-11-09	0.570	0.590	0.500	0.580	0.580	36,500
2022-11-08	0.500	0.570	0.500	0.570	0.570	14,000
2022-11-07	0.450	0.590	0.450	0.530	0.530	53,000
2022-11-04	0.430	0.430	0.430	0.430	0.430	0
2022-11-03	0.470	0.470	0.430	0.430	0.430	3,035
2022-11-02	0.490	0.490	0.490	0.490	0.490	500
2022-11-01	0.360	0.360	0.360	0.360	0.360	0
2022-10-31	0.360	0.360	0.360	0.360	0.360	0
2022-10-28	0.360	0.360	0.360	0.360	0.360	1,000
2022-10-27	0.360	0.360	0.350	0.350	0.350	12,000
2022-10-26	0.400	0.400	0.335	0.350	0.350	28,500
2022-10-25	0.420	0.420	0.400	0.410	0.410	34,500
2022-10-24	0.420	0.420	0.420	0.420	0.420	31,000
2022-10-21	0.400	0.400	0.400	0.400	0.400	2,000
2022-10-20	0.390	0.390	0.370	0.370	0.370	2,500
2022-10-19	0.400	0.400	0.400	0.400	0.400	30,007
2022-10-18	0.420	0.420	0.400	0.400	0.400	29,500
2022-10-17	0.420	0.420	0.420	0.420	0.420	0
2022-10-14	0.420	0.420	0.420	0.420	0.420	0
2022-10-13	0.420	0.420	0.420	0.420	0.420	800
2022-10-12	0.420	0.420	0.420	0.420	0.420	0
2022-10-11	0.420	0.420	0.420	0.420	0.420	24,904
2022-10-07	0.400	0.400	0.400	0.400	0.400	82,000
2022-10-06	0.400	0.400	0.400	0.400	0.400	5,000
2022-10-05	0.400	0.400	0.400	0.400	0.400	7,000
2022-10-04	0.400	0.400	0.400	0.400	0.400	2,000
2022-10-03	0.400	0.400	0.400	0.400	0.400	1,000
2022-09-30	0.380	0.410	0.350	0.410	0.410	43,500
2022-09-29	0.420	0.420	0.400	0.400	0.400	5,000

← NewerPage 17 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.