CoTec Holdings Corp. (TSXV:CTH)
Canada
· Delayed Price · Currency is CAD 0.7800
-0.0500 (-6.02%)
May 27, 2025, 4:00 PM EDT
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.78 | 0.84 | 0.78 | 0.78 | - | - | 12,500 |
| May 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 14,200 |
| May 28, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | - | - | 19,500 |
| May 27, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | - | -6.02% | 20,675 |
| May 26, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | - | 10,000 |
| May 23, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | 7.79% | 5,000 |
| May 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| May 21, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | - | -1.28% | 5,500 |
| May 20, 2025 | 0.84 | 0.84 | 0.78 | 0.78 | - | -6.02% | 18,000 |
| May 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -1.19% | 1,080 |
| May 15, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | - | - | 2,200 |
| May 14, 2025 | 0.84 | 0.87 | 0.80 | 0.84 | - | - | 10,501 |
| May 13, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | - | -2.33% | 1,500 |
| May 12, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | - | 2.38% | 11,000 |
| May 9, 2025 | 0.82 | 0.89 | 0.82 | 0.84 | - | 5.00% | 64,500 |
| May 8, 2025 | 0.79 | 0.80 | 0.76 | 0.80 | - | 3.90% | 15,200 |
| May 7, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | - | 2.67% | 30,500 |
| May 6, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | 1.35% | 40,500 |
| May 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 12,000 |
| May 2, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | - | 17,022 |
| May 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 14,300 |
| Apr 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -2.63% | 2,000 |
| Apr 29, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | - | 1.33% | 3,000 |
| Apr 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 15,166 |
| Apr 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | - | 2,000 |
| Apr 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2.74% | 11,800 |
| Apr 23, 2025 | 0.72 | 0.73 | 0.68 | 0.73 | - | -2.67% | 10,000 |
| Apr 22, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | - | 5.63% | 31,000 |
| Apr 21, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 1.43% | 16,500 |
| Apr 17, 2025 | 0.70 | 0.74 | 0.70 | 0.70 | - | 1.45% | 57,440 |
| Apr 16, 2025 | 0.65 | 0.84 | 0.65 | 0.69 | - | 6.15% | 111,028 |
| Apr 15, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 3.17% | 8,882 |
| Apr 14, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | - | 3.28% | 22,412 |
| Apr 11, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | - | 1.67% | 16,975 |
| Apr 10, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | - | -7.69% | 8,000 |
| Apr 9, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | - | -4.41% | 2,675 |
| Apr 8, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | - | 15.25% | 29,749 |
| Apr 7, 2025 | 0.57 | 0.67 | 0.57 | 0.59 | - | 9.26% | 63,771 |
| Apr 4, 2025 | 0.64 | 0.64 | 0.54 | 0.54 | - | -16.92% | 26,450 |
| Apr 3, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | - | - | 7,576 |
| Apr 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -2.99% | 4,153 |
| Apr 1, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | - | 3.08% | 15,099 |
| Mar 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 7,200 |
| Mar 28, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 1.56% | 23,761 |
| Mar 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Mar 26, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | - | - | 12,615 |
| Mar 25, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | - | 1.59% | 7,848 |
| Mar 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3.28% | 5,761 |
| Mar 21, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | - | 1.67% | 24,240 |
| Mar 20, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | - | - | 23,883 |