Kovo Healthtech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.390	0.390	0.390	0.390	0.390	0
2021-12-31	0.370	0.390	0.370	0.390	0.390	30,000
2021-12-30	0.350	0.350	0.350	0.350	0.350	0
2021-12-29	0.340	0.350	0.340	0.350	0.350	16,000
2021-12-24	0.340	0.340	0.340	0.340	0.340	2,000
2021-12-23	0.365	0.365	0.340	0.340	0.340	34,500
2021-12-22	0.365	0.365	0.365	0.365	0.365	0
2021-12-21	0.365	0.365	0.365	0.365	0.365	2,000
2021-12-20	0.350	0.350	0.350	0.350	0.350	8,000
2021-12-17	0.355	0.360	0.355	0.360	0.360	4,000
2021-12-16	0.320	0.340	0.320	0.340	0.340	6,000
2021-12-15	0.320	0.320	0.320	0.320	0.320	0
2021-12-14	0.320	0.320	0.320	0.320	0.320	0
2021-12-13	0.320	0.320	0.320	0.320	0.320	3,000
2021-12-10	0.320	0.320	0.320	0.320	0.320	0
2021-12-09	0.320	0.320	0.320	0.320	0.320	5,500
2021-12-08	0.325	0.330	0.320	0.320	0.320	8,600
2021-12-07	0.340	0.340	0.330	0.330	0.330	5,535
2021-12-06	0.350	0.350	0.350	0.350	0.350	500
2021-12-03	0.340	0.355	0.340	0.340	0.340	34,500
2021-12-02	0.380	0.380	0.335	0.335	0.335	11,600
2021-12-01	0.400	0.400	0.370	0.370	0.370	7,300
2021-11-30	0.425	0.425	0.380	0.380	0.380	7,500
2021-11-29	0.460	0.460	0.410	0.410	0.410	18,500
2021-11-26	0.480	0.480	0.440	0.480	0.480	41,000
2021-11-25	0.490	0.490	0.490	0.490	0.490	0
2021-11-24	0.490	0.490	0.490	0.490	0.490	1,000
2021-11-23	0.490	0.490	0.490	0.490	0.490	0
2021-11-22	0.500	0.530	0.490	0.490	0.490	25,000
2021-11-19	0.500	0.500	0.500	0.500	0.500	10,980
2021-11-18	0.500	0.500	0.500	0.500	0.500	0
2021-11-17	0.520	0.520	0.500	0.500	0.500	6,036
2021-11-16	0.520	0.560	0.520	0.530	0.530	137,000
2021-11-15	0.530	0.530	0.510	0.510	0.510	49,783
2021-11-12	0.400	0.590	0.400	0.520	0.520	266,321
2021-11-11	0.410	0.410	0.370	0.410	0.410	27,500
2021-11-10	0.360	0.400	0.360	0.400	0.400	75,500
2021-11-09	0.340	0.340	0.330	0.330	0.330	7,000
2021-11-08	0.340	0.340	0.340	0.340	0.340	5,000
2021-11-05	0.345	0.345	0.345	0.345	0.345	500
2021-11-04	0.340	0.340	0.340	0.340	0.340	2,000
2021-11-03	0.350	0.350	0.350	0.350	0.350	10,300
2021-11-02	0.350	0.360	0.350	0.360	0.360	4,700
2021-11-01	0.360	0.365	0.340	0.340	0.340	30,500
2021-10-29	0.375	0.375	0.360	0.360	0.360	7,059
2021-10-28	0.360	0.360	0.360	0.360	0.360	0
2021-10-27	0.360	0.360	0.360	0.360	0.360	1,042
2021-10-26	0.355	0.355	0.350	0.350	0.350	26,000
2021-10-25	0.360	0.360	0.350	0.350	0.350	45,000

← NewerPage 21 of 21 · 1,249 trading days

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.