CoTec Holdings Corp. (TSXV:CTH)
Canada · Delayed Price · Currency is CAD 1.040
0.00 (0.00%)
Sep 8, 2025, 3:56 PM EDT
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.00 | 1.02 | 0.95 | 0.98 | - | -1.01% | 12,600 |
| Sep 9, 2025 | 1.04 | 1.04 | 0.97 | 0.99 | - | -4.81% | 6,600 |
| Sep 8, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | - | 17,100 |
| Sep 5, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | - | 4.00% | 21,627 |
| Sep 4, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | - | 5.26% | 15,200 |
| Sep 3, 2025 | 0.94 | 0.95 | 0.80 | 0.95 | - | -1.04% | 73,750 |
| Sep 2, 2025 | 1.08 | 1.08 | 0.84 | 0.96 | - | -9.43% | 109,437 |
| Aug 29, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | - | - | 67,786 |
| Aug 28, 2025 | 0.94 | 1.07 | 0.91 | 1.06 | - | 6.00% | 226,550 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | 2.04% | 10,510 |
| Aug 26, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | - | 1.03% | 10,330 |
| Aug 25, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | - | 2.11% | 24,902 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | - | -3.06% | 27,400 |
| Aug 21, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | - | -1.01% | 4,799 |
| Aug 20, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | - | 1.02% | 29,300 |
| Aug 19, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | - | -2.00% | 10,700 |
| Aug 18, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | - | 5.26% | 15,500 |
| Aug 15, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | - | 3.26% | 17,205 |
| Aug 14, 2025 | 0.92 | 0.94 | 0.85 | 0.92 | - | 1.10% | 51,316 |
| Aug 13, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | - | -3.19% | 9,830 |
| Aug 12, 2025 | 1.02 | 1.02 | 0.91 | 0.94 | - | -6.93% | 110,296 |
| Aug 11, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | - | -0.98% | 38,218 |
| Aug 8, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | - | - | 23,329 |
| Aug 7, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | - | - | 73,700 |
| Aug 6, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | - | 2.00% | 44,197 |
| Aug 5, 2025 | 0.99 | 1.01 | 0.93 | 1.00 | - | 3.09% | 125,350 |
| Aug 1, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | - | -2.02% | 36,900 |
| Jul 31, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | - | 2.06% | 77,600 |
| Jul 30, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | - | 2.11% | 42,700 |
| Jul 29, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | - | -3.06% | 6,630 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | - | - | 13,244 |
| Jul 25, 2025 | 1.05 | 1.05 | 0.92 | 0.98 | - | -2.00% | 42,350 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | - | -3.85% | 14,727 |
| Jul 23, 2025 | 1.01 | 1.04 | 0.98 | 1.04 | - | -0.95% | 2,901 |
| Jul 22, 2025 | 1.07 | 1.08 | 0.98 | 1.05 | - | -2.78% | 24,564 |
| Jul 21, 2025 | 1.00 | 1.15 | 0.98 | 1.08 | - | 8.00% | 189,176 |
| Jul 18, 2025 | 0.96 | 1.00 | 0.92 | 1.00 | - | 5.26% | 102,236 |
| Jul 17, 2025 | 0.85 | 0.96 | 0.85 | 0.95 | - | 13.10% | 207,840 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | - | -6.67% | 30,408 |
| Jul 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1.12% | 17,000 |
| Jul 14, 2025 | 0.94 | 0.95 | 0.89 | 0.89 | - | -5.32% | 361,630 |
| Jul 11, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | - | 3.30% | 22,696 |
| Jul 10, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | - | -4.21% | 64,761 |
| Jul 9, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 1.06% | 44,795 |
| Jul 8, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | - | -1.05% | 53,404 |
| Jul 7, 2025 | 0.90 | 0.95 | 0.89 | 0.95 | - | 5.56% | 77,496 |
| Jul 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | 2.27% | 20,500 |
| Jul 3, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | - | 2.33% | 11,500 |
| Jul 2, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | - | 2.38% | 13,400 |
| Jun 30, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | - | -1.18% | 5,221 |