CoTec Holdings Corp. (TSXV:CTH)
Canada
· Delayed Price · Currency is CAD 0.6500
+0.0100 (1.56%)
Mar 28, 2025, 4:00 PM EST
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 500 |
| Mar 28, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 1.56% | 16,261 |
| 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 |
| Mar 19, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | 5.26% | 13,719 |
| Mar 18, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | - | -5.00% | 49,800 |
| Mar 17, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | - | -6.25% | 16,380 |
| Mar 14, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | - | 4.92% | 33,975 |
| Mar 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Mar 12, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | -1.61% | 19,500 |
| Mar 11, 2025 | 0.57 | 0.62 | 0.55 | 0.62 | - | 6.90% | 14,725 |
| Mar 10, 2025 | 0.57 | 0.58 | 0.53 | 0.58 | - | - | 13,000 |
| Mar 7, 2025 | 0.58 | 0.58 | 0.55 | 0.58 | - | 5.45% | 5,500 |
| Mar 6, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | - | - | 13,500 |
| Mar 5, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | -5.17% | 2,000 |
| Mar 4, 2025 | 0.56 | 0.58 | 0.53 | 0.58 | - | 3.57% | 32,758 |
| Mar 3, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | - | - | 43,000 |
| Feb 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.75% | 1,500 |
| Feb 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -1.72% | 7,500 |
| Feb 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 500 |
| Feb 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Feb 24, 2025 | 0.66 | 0.66 | 0.58 | 0.58 | - | -13.43% | 7,796 |
| Feb 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 1,000 |
| Feb 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Feb 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -1.47% | 1,000 |
| Feb 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 1,000 |
| Feb 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 1,500 |
| Feb 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Feb 12, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | - | 1.49% | 11,000 |
| Feb 11, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | - | - | 2,107 |
| Feb 10, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | - | -1.47% | 11,500 |
| Feb 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Feb 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 4,510 |
| Feb 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 4.62% | 5,500 |
| Feb 4, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | - | -4.41% | 3,700 |
| Feb 3, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | - | 7.94% | 15,900 |
| Jan 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Jan 30, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | - | -1.56% | 18,130 |
| Jan 29, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | - | - | 3,000 |
| Jan 28, 2025 | 0.59 | 0.64 | 0.58 | 0.64 | - | -1.54% | 4,500 |
| Jan 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 1,000 |
| Jan 24, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | - | 1.56% | 2,500 |
| Jan 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -1.54% | 2,500 |
| Jan 22, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | - | - | 2,280 |
| Jan 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.56% | 3,000 |
| Jan 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |