Covalon Technologies Ltd. (TSXV:COV)
Canada · Delayed Price · Currency is CAD 1.890
-0.010 (-0.53%)
Apr 28, 2026, 2:15 PM EST
Covalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.93 | 1.94 | 1.89 | 1.89 | 1.89 | -0.53% | 3,251 |
| Apr 27, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | 4,509 |
| Apr 24, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 5,138 |
| Apr 23, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | - | 4,802 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.83 | 1.90 | 1.90 | -2.56% | 17,737 |
| Apr 21, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | - | 5,163 |
| Apr 20, 2026 | 1.94 | 2.05 | 1.88 | 1.95 | 1.95 | 2.09% | 22,419 |
| Apr 17, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -3.54% | 1,765 |
| Apr 16, 2026 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | - | 10,253 |
| Apr 15, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 5,554 |
| Apr 14, 2026 | 1.99 | 1.99 | 1.94 | 1.99 | 1.99 | - | 9,930 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 1,461 |
| Apr 10, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 1,785 |
| Apr 9, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 3,937 |
| Apr 8, 2026 | 1.92 | 1.97 | 1.87 | 1.97 | 1.97 | 2.07% | 21,270 |
| Apr 7, 2026 | 1.82 | 1.93 | 1.80 | 1.93 | 1.93 | 7.22% | 34,775 |
| Apr 6, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -1.64% | 482 |
| Apr 2, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 3,094 |
| Apr 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 914 |
| Mar 31, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 4.65% | 10,100 |
| Mar 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 545 |
| Mar 27, 2026 | 1.83 | 1.83 | 1.72 | 1.72 | 1.72 | - | 13,114 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -3.37% | 9,102 |
| Mar 24, 2026 | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | 1.71% | 4,381 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 17,582 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 3.01% | 5,181 |
| Mar 19, 2026 | 1.74 | 1.75 | 1.66 | 1.66 | 1.66 | -6.21% | 61,849 |
| Mar 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 2,017 |
| Mar 17, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 1,550 |
| Mar 16, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | 0.57% | 1,220 |
| Mar 13, 2026 | 1.79 | 1.85 | 1.76 | 1.76 | 1.76 | -1.68% | 2,159 |
| Mar 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 164 |
| Mar 11, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 7,911 |
| Mar 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | 1,866 |
| Mar 9, 2026 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | -2.15% | 2,389 |
| Mar 6, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 595 |
| Mar 5, 2026 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 3,111 |
| Mar 4, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.60% | 404 |
| Mar 3, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 1,991 |
| Mar 2, 2026 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -3.16% | 9,445 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.83 | 1.90 | 1.90 | - | 10,541 |
| Feb 26, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 4.40% | 74,658 |
| Feb 25, 2026 | 1.58 | 1.85 | 1.57 | 1.82 | 1.82 | 13.04% | 257,197 |
| Feb 24, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 2,472 |
| Feb 23, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 3,812 |
| Feb 20, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 11,932 |
| Feb 19, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | - | 4,505 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,256 |
| Feb 17, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 5,970 |
| Feb 13, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | - | 26,773 |